60,280€
-5,22%
Echtzeit-Aktienkurs Occidental Petroleum Corp
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 59,50 | 60,32 | 59,50 | 60,15 | -5,42% | 160,00 |
| 30.04.2024 | 63,21 | 63,60 | 63,21 | 63,60 | 1,18% | 100,00 |
| 29.04.2024 | 62,68 | 62,86 | 62,68 | 62,86 | -0,51% | 74,00 |
| 26.04.2024 | 62,99 | 63,18 | 62,99 | 63,18 | -0,17% | 1.608,00 |
| 25.04.2024 | 62,50 | 63,29 | 62,50 | 63,29 | 0,84% | 329,00 |
| 24.04.2024 | 62,81 | 63,04 | 62,76 | 62,76 | -0,17% | 1.100,00 |
| 23.04.2024 | 62,71 | 62,87 | 62,71 | 62,87 | 1,29% | 30,00 |
| 22.04.2024 | 62,07 | 62,07 | 62,07 | 62,07 | -1,34% | - |
| 19.04.2024 | 62,48 | 62,91 | 61,82 | 62,91 | 2,28% | 382,00 |
| 18.04.2024 | 61,51 | 61,51 | 61,51 | 61,51 | 0,05% | - |
| 17.04.2024 | 62,54 | 62,61 | 61,48 | 61,48 | -1,22% | 842,00 |
| 16.04.2024 | 64,33 | 64,33 | 62,24 | 62,24 | -3,85% | 168,00 |
| 15.04.2024 | 65,21 | 65,21 | 64,73 | 64,73 | -0,14% | 160,00 |
| 12.04.2024 | 64,49 | 66,00 | 64,49 | 64,82 | 1,22% | 265,00 |
| 11.04.2024 | 63,98 | 64,56 | 63,98 | 64,04 | 1,63% | 534,00 |
| 10.04.2024 | 63,01 | 63,01 | 63,01 | 63,01 | -0,25% | 70,00 |
| 09.04.2024 | 63,79 | 63,79 | 63,17 | 63,17 | -0,05% | 133,00 |
| 08.04.2024 | 63,49 | 63,56 | 63,20 | 63,20 | -0,89% | 549,00 |
| 05.04.2024 | 62,61 | 63,77 | 62,55 | 63,77 | 2,26% | 401,00 |
| 04.04.2024 | 62,22 | 62,36 | 62,14 | 62,36 | -0,10% | 38,00 |
| 03.04.2024 | 62,43 | 62,85 | 62,40 | 62,42 | 0,10% | 1.157,00 |
| 02.04.2024 | 61,93 | 63,00 | 61,90 | 62,36 | 3,93% | 1.874,00 |
| 28.03.2024 | 58,95 | 60,00 | 58,95 | 60,00 | 1,87% | 442,00 |
| 27.03.2024 | 58,20 | 58,90 | 58,15 | 58,90 | 0,08% | 250,00 |
| 26.03.2024 | 59,15 | 59,75 | 58,85 | 58,85 | -1,26% | 971,00 |
| 25.03.2024 | 59,00 | 59,70 | 59,00 | 59,60 | 1,02% | 1.945,00 |
| 22.03.2024 | 58,75 | 59,20 | 58,75 | 59,00 | 0,17% | 470,00 |
| 21.03.2024 | 58,25 | 58,90 | 58,25 | 58,90 | 0,17% | 400,00 |
| 20.03.2024 | 58,60 | 58,90 | 58,60 | 58,80 | 0,17% | 1.450,00 |
| 19.03.2024 | 57,75 | 58,70 | 57,75 | 58,70 | 0,86% | 245,00 |
| 18.03.2024 | 57,80 | 58,30 | 57,80 | 58,20 | 1,57% | 310,00 |
| 15.03.2024 | 57,40 | 57,40 | 57,30 | 57,30 | 0,17% | 216,00 |
| 14.03.2024 | 56,60 | 57,20 | 56,60 | 57,20 | 2,42% | 2.185,00 |
| 13.03.2024 | 55,85 | 55,85 | 55,85 | 55,85 | -0,53% | - |
| 12.03.2024 | 56,15 | 56,30 | 55,95 | 56,15 | 0,18% | 784,00 |
| 11.03.2024 | 55,15 | 56,05 | 55,15 | 56,05 | 0,54% | 206,00 |
| 08.03.2024 | 55,65 | 55,90 | 55,65 | 55,75 | 0,00% | 717,00 |
| 07.03.2024 | 55,65 | 55,85 | 55,65 | 55,75 | -1,33% | 161,00 |
| 06.03.2024 | 55,60 | 56,50 | 55,60 | 56,50 | 1,53% | 260,00 |
| 05.03.2024 | 55,65 | 55,65 | 55,65 | 55,65 | -0,54% | - |
| 04.03.2024 | 56,35 | 56,50 | 55,85 | 55,95 | -1,32% | 1.150,00 |
| 01.03.2024 | 55,85 | 56,85 | 55,85 | 56,70 | 1,07% | 741,00 |
| 29.02.2024 | 55,30 | 56,10 | 55,30 | 56,10 | -0,71% | 99,00 |
| 28.02.2024 | 55,65 | 56,50 | 55,65 | 56,50 | 1,62% | 839,00 |
| 27.02.2024 | 55,55 | 55,60 | 55,55 | 55,60 | -0,36% | 50,00 |
| 26.02.2024 | 55,15 | 55,80 | 55,00 | 55,80 | 1,45% | 1.246,00 |
| 23.02.2024 | 55,55 | 55,90 | 55,00 | 55,00 | -1,52% | 1.095,00 |
| 22.02.2024 | 55,55 | 55,85 | 55,55 | 55,85 | 0,63% | 860,00 |
| 21.02.2024 | 55,15 | 55,50 | 55,15 | 55,50 | 0,82% | 3,00 |
| 20.02.2024 | 56,35 | 56,40 | 55,05 | 55,05 | -2,13% | 993,00 |
| 19.02.2024 | 56,40 | 56,40 | 55,80 | 56,25 | 0,63% | 611,00 |
| 16.02.2024 | 55,55 | 55,90 | 55,55 | 55,90 | 0,72% | 130,00 |
| 15.02.2024 | 53,20 | 55,50 | 53,20 | 55,50 | 3,93% | 465,00 |
| 14.02.2024 | 53,55 | 54,20 | 53,40 | 53,40 | -0,37% | 124,00 |
| 13.02.2024 | 54,00 | 54,20 | 53,30 | 53,60 | -0,83% | 505,00 |
| 12.02.2024 | 53,45 | 54,05 | 53,30 | 54,05 | 0,28% | 1.743,00 |
| 09.02.2024 | 53,65 | 53,90 | 53,65 | 53,90 | 0,19% | 151,00 |
| 08.02.2024 | 53,35 | 53,85 | 53,35 | 53,80 | 0,65% | 284,00 |
| 07.02.2024 | 53,90 | 53,90 | 53,45 | 53,45 | -0,47% | 459,00 |
| 06.02.2024 | 52,85 | 53,70 | 52,85 | 53,70 | 1,32% | 395,00 |
| 05.02.2024 | 52,80 | 53,00 | 52,70 | 53,00 | 0,19% | 337,00 |
| 02.02.2024 | 52,85 | 52,90 | 52,85 | 52,90 | 0,38% | 180,00 |
| 01.02.2024 | 53,65 | 53,65 | 52,70 | 52,70 | -2,68% | 831,00 |
| 31.01.2024 | 54,25 | 54,25 | 54,15 | 54,15 | 1,31% | 14,00 |
| 30.01.2024 | 53,60 | 53,65 | 53,45 | 53,45 | -0,65% | 102,00 |
| 29.01.2024 | 53,65 | 54,10 | 53,65 | 53,80 | 1,22% | 851,00 |
| 26.01.2024 | 53,15 | 53,15 | 53,15 | 53,15 | 0,47% | - |
| 25.01.2024 | 52,45 | 52,90 | 52,45 | 52,90 | 1,34% | 500,00 |
| 24.01.2024 | 52,15 | 52,20 | 52,15 | 52,20 | -0,48% | 405,00 |
| 23.01.2024 | 52,05 | 52,45 | 52,05 | 52,45 | 0,96% | 140,00 |
| 22.01.2024 | 51,75 | 51,95 | 51,75 | 51,95 | 0,48% | 1.343,00 |
| 19.01.2024 | 51,85 | 52,05 | 51,70 | 51,70 | 0,78% | 873,00 |
| 18.01.2024 | 51,75 | 51,95 | 51,30 | 51,30 | -0,77% | 540,00 |
| 17.01.2024 | 52,05 | 52,05 | 51,70 | 51,70 | -1,43% | 1.083,00 |
| 16.01.2024 | 52,85 | 53,35 | 52,45 | 52,45 | -0,38% | 140,00 |
| 15.01.2024 | 52,65 | 53,15 | 52,65 | 52,65 | -0,19% | 440,00 |
| 12.01.2024 | 52,70 | 53,15 | 52,70 | 52,75 | 0,48% | 2.100,00 |
| 11.01.2024 | 51,95 | 52,65 | 51,95 | 52,50 | 1,25% | 855,00 |
| 10.01.2024 | 52,65 | 52,65 | 51,85 | 51,85 | -1,33% | 700,00 |
| 09.01.2024 | 53,20 | 53,20 | 52,55 | 52,55 | 0,10% | 88,00 |
| 08.01.2024 | 53,75 | 53,75 | 52,50 | 52,50 | -2,23% | 1.155,00 |
| 05.01.2024 | 53,90 | 53,90 | 53,70 | 53,70 | -1,20% | 273,00 |
| 04.01.2024 | 55,45 | 55,75 | 54,35 | 54,35 | -0,55% | 543,00 |
| 03.01.2024 | 54,65 | 54,65 | 54,65 | 54,65 | -0,36% | - |
| 02.01.2024 | 54,35 | 54,85 | 54,35 | 54,85 | 1,01% | 410,00 |
| 29.12.2023 | 54,10 | 54,30 | 54,10 | 54,30 | -1,00% | 100,00 |
| 28.12.2023 | 54,95 | 54,95 | 54,85 | 54,85 | -0,27% | 600,00 |
| 27.12.2023 | 56,00 | 56,00 | 55,00 | 55,00 | -0,99% | 3.497,00 |
| 22.12.2023 | 55,30 | 55,55 | 55,20 | 55,55 | 1,28% | 6.675,00 |
| 21.12.2023 | 55,30 | 55,45 | 54,85 | 54,85 | -0,18% | 166,00 |
| 20.12.2023 | 54,95 | 55,50 | 54,95 | 54,95 | 2,23% | 713,00 |
| 19.12.2023 | 54,05 | 54,15 | 53,75 | 53,75 | -0,65% | 229,00 |
| 18.12.2023 | 53,75 | 54,45 | 53,75 | 54,10 | 0,93% | 2.477,00 |
| 15.12.2023 | 54,20 | 54,30 | 53,30 | 53,60 | 0,00% | 1.778,00 |
| 14.12.2023 | 55,20 | 55,20 | 53,25 | 53,60 | 4,59% | 1.913,00 |
| 13.12.2023 | 51,25 | 51,25 | 51,25 | 51,25 | -0,19% | - |
| 12.12.2023 | 52,80 | 52,95 | 51,35 | 51,35 | -2,84% | 932,00 |
| 11.12.2023 | 53,45 | 53,45 | 51,85 | 52,85 | 0,67% | 1.517,00 |
| 08.12.2023 | 52,45 | 52,75 | 52,45 | 52,50 | -0,19% | 990,00 |
| 07.12.2023 | 52,55 | 52,70 | 52,40 | 52,60 | 0,10% | 561,00 |