Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,23 | 27,00 | 0,00 | 26,64 | -0,45% | - |
| 25.02.2021 | 27,76 | 27,79 | 0,00 | 26,76 | -4,97% | - |
| 24.02.2021 | 27,69 | 28,68 | 27,52 | 28,16 | 8,08% | - |
| 23.02.2021 | 26,12 | 26,29 | 25,25 | 26,06 | -1,47% | - |
| 22.02.2021 | 27,04 | 27,45 | 26,20 | 26,45 | 4,05% | - |
| 19.02.2021 | 25,75 | 25,78 | 25,04 | 25,42 | 0,55% | - |
| 18.02.2021 | 25,88 | 26,10 | 25,22 | 25,28 | -5,39% | - |
| 17.02.2021 | 27,14 | 27,17 | 26,03 | 26,72 | 1,08% | - |
| 16.02.2021 | 26,46 | 26,68 | 25,88 | 26,43 | 4,08% | - |
| 12.02.2021 | 25,05 | 25,75 | 24,90 | 25,40 | 1,66% | - |
| 11.02.2021 | 25,06 | 25,08 | 24,10 | 24,98 | -2,44% | - |
| 10.02.2021 | 25,45 | 25,71 | 0,00 | 25,61 | 3,90% | - |
| 09.02.2021 | 24,72 | 25,15 | 24,21 | 24,65 | -3,22% | - |
| 08.02.2021 | 24,94 | 25,49 | 0,00 | 25,47 | 12,88% | - |
| 05.02.2021 | 22,70 | 22,84 | 22,21 | 22,56 | 1,03% | - |
| 04.02.2021 | 21,71 | 22,35 | 21,71 | 22,33 | 1,20% | - |
| 03.02.2021 | 21,61 | 22,16 | 21,48 | 22,07 | 6,47% | - |
| 02.02.2021 | 21,16 | 21,39 | 20,62 | 20,73 | 1,59% | - |
| 01.02.2021 | 19,95 | 20,64 | 0,00 | 20,40 | 1,22% | - |
| 29.01.2021 | 20,78 | 20,85 | 19,74 | 20,16 | -3,79% | - |
| 28.01.2021 | 20,76 | 21,09 | 0,00 | 20,95 | 1,77% | - |
| 27.01.2021 | 20,34 | 21,44 | 20,34 | 20,59 | 1,06% | - |
| 26.01.2021 | 21,40 | 21,45 | 20,35 | 20,37 | -5,34% | - |
| 25.01.2021 | 21,43 | 21,62 | 20,93 | 21,52 | -0,02% | - |
| 22.01.2021 | 20,99 | 21,60 | 20,93 | 21,53 | -0,12% | - |
| 21.01.2021 | 22,17 | 22,25 | 21,46 | 21,55 | -6,28% | - |
| 20.01.2021 | 23,07 | 23,37 | 22,75 | 23,00 | -0,13% | - |
| 19.01.2021 | 23,19 | 23,66 | 23,01 | 23,03 | 2,88% | - |
| 15.01.2021 | 22,44 | 22,44 | 22,38 | 22,38 | -7,43% | - |
| 14.01.2021 | 24,18 | 24,18 | 24,18 | 24,18 | 8,26% | - |
| 13.01.2021 | 22,39 | 22,39 | 22,33 | 22,33 | -1,19% | - |
| 12.01.2021 | 22,61 | 22,61 | 22,60 | 22,60 | 12,92% | - |
| 11.01.2021 | 19,80 | 20,17 | 19,59 | 20,02 | -0,25% | - |
| 08.01.2021 | 20,35 | 20,63 | 19,88 | 20,07 | -2,60% | - |
| 07.01.2021 | 20,72 | 21,15 | 20,33 | 20,60 | 2,90% | - |
| 06.01.2021 | 19,98 | 20,02 | 0,00 | 20,02 | 4,24% | - |
| 05.01.2021 | 18,62 | 19,94 | 18,57 | 19,21 | 10,09% | - |
| 04.01.2021 | 17,40 | 17,45 | 17,40 | 17,45 | 0,52% | - |
| 31.12.2020 | 17,75 | 17,85 | 17,31 | 17,36 | -3,02% | - |
| 30.12.2020 | 17,74 | 18,14 | 17,65 | 17,90 | 3,77% | - |
| 29.12.2020 | 17,31 | 17,41 | 17,10 | 17,25 | -0,95% | - |
| 28.12.2020 | 17,98 | 17,99 | 17,36 | 17,41 | -0,83% | - |
| 24.12.2020 | 17,49 | 18,77 | 16,43 | 17,56 | -1,85% | - |
| 23.12.2020 | 0,00 | 17,91 | 0,00 | 17,89 | 5,67% | - |
| 22.12.2020 | 16,92 | 16,93 | 16,91 | 16,93 | -3,06% | - |
| 21.12.2020 | 17,62 | 17,90 | 17,28 | 17,46 | -44,14% | - |
| 18.12.2020 | 18,54 | 44,00 | 18,09 | 31,26 | 62,57% | - |
| 17.12.2020 | 19,17 | 55,38 | 0,00 | 19,23 | -1,46% | - |
| 16.12.2020 | 19,49 | 20,17 | 13,77 | 19,51 | 12,45% | - |
| 15.12.2020 | 19,85 | 20,20 | 16,78 | 17,35 | -9,68% | - |
| 14.12.2020 | 20,47 | 20,49 | 19,08 | 19,21 | -26,58% | - |
| 11.12.2020 | 21,10 | 26,17 | 18,18 | 26,17 | 22,55% | - |
| 10.12.2020 | 20,89 | 21,67 | 20,81 | 21,35 | -61,51% | - |
| 09.12.2020 | 20,37 | 55,47 | 18,39 | 55,47 | 190,85% | - |
| 08.12.2020 | 19,18 | 53,55 | 18,46 | 19,07 | -3,27% | - |
| 07.12.2020 | 18,09 | 20,10 | 0,00 | 19,72 | 6,40% | - |
| 04.12.2020 | 18,10 | 19,26 | 16,82 | 18,53 | 13,06% | - |
| 03.12.2020 | 16,39 | 17,25 | 16,09 | 16,39 | -46,11% | - |
| 02.12.2020 | 15,71 | 30,42 | 13,84 | 30,42 | 87,69% | - |
| 01.12.2020 | 15,12 | 16,21 | 14,91 | 16,21 | 2,76% | - |
| 30.11.2020 | 15,77 | 16,19 | 11,91 | 15,77 | -4,94% | - |
| 27.11.2020 | 16,50 | 16,74 | 16,30 | 16,59 | -0,81% | - |
| 25.11.2020 | 16,54 | 17,10 | 16,47 | 16,73 | -0,27% | - |
| 24.11.2020 | 16,97 | 17,27 | 16,46 | 16,77 | 6,44% | - |
| 23.11.2020 | 15,75 | 15,76 | 15,75 | 15,76 | 16,83% | - |
| 20.11.2020 | 13,49 | 13,49 | 13,49 | 13,49 | 0,86% | - |
| 19.11.2020 | 12,98 | 13,42 | 12,85 | 13,37 | 3,97% | - |
| 18.11.2020 | 12,92 | 12,92 | 12,86 | 12,86 | -1,00% | - |
| 17.11.2020 | 12,46 | 12,99 | 12,43 | 12,99 | 2,20% | - |
| 16.11.2020 | 12,48 | 12,71 | 12,44 | 12,71 | 7,62% | - |
| 13.11.2020 | 11,71 | 11,93 | 11,61 | 11,81 | 4,47% | - |
| 12.11.2020 | 11,31 | 11,31 | 11,31 | 11,31 | -5,00% | - |
| 11.11.2020 | 0,00 | 12,60 | 0,00 | 11,90 | -3,92% | - |
| 10.11.2020 | 0,00 | 12,45 | 0,00 | 12,39 | 1,81% | - |
| 09.11.2020 | 0,00 | 12,35 | 0,00 | 12,17 | 21,71% | - |
| 06.11.2020 | 15,02 | 15,02 | 9,95 | 10,00 | -4,67% | - |
| 05.11.2020 | 10,12 | 10,62 | 10,09 | 10,49 | 6,83% | - |
| 04.11.2020 | 9,52 | 9,99 | 9,45 | 9,82 | 1,24% | - |
| 03.11.2020 | 9,96 | 10,01 | 9,60 | 9,70 | -0,21% | - |
| 02.11.2020 | 0,00 | 9,79 | 0,00 | 9,72 | 6,82% | - |
| 30.10.2020 | 9,14 | 9,18 | 8,86 | 9,10 | -0,05% | - |
| 29.10.2020 | 8,71 | 9,18 | 8,69 | 9,10 | 2,30% | - |
| 28.10.2020 | 8,83 | 9,16 | 8,79 | 8,90 | -4,10% | - |
| 27.10.2020 | 9,44 | 9,50 | 9,28 | 9,28 | -2,01% | - |
| 26.10.2020 | 9,63 | 9,65 | 9,35 | 9,47 | -5,54% | - |
| 23.10.2020 | 0,00 | 10,30 | 0,00 | 10,02 | -1,52% | - |
| 22.10.2020 | 9,73 | 10,20 | 9,68 | 10,18 | 5,28% | - |
| 21.10.2020 | 0,00 | 9,96 | 0,00 | 9,67 | -4,12% | - |
| 20.10.2020 | 10,00 | 10,19 | 9,86 | 10,08 | 2,70% | - |
| 19.10.2020 | 0,00 | 10,17 | 0,00 | 9,82 | -2,77% | - |
| 16.10.2020 | 10,27 | 10,53 | 10,08 | 10,10 | -4,81% | - |
| 15.10.2020 | 10,07 | 10,61 | 10,05 | 10,61 | 1,53% | - |
| 14.10.2020 | 10,85 | 10,95 | 10,45 | 10,45 | -0,85% | - |
| 13.10.2020 | 10,77 | 10,88 | 10,44 | 10,54 | -2,41% | - |
| 12.10.2020 | 0,00 | 10,85 | 0,00 | 10,80 | -0,18% | - |
| 09.10.2020 | 10,97 | 11,14 | 10,75 | 10,82 | -3,13% | - |
| 08.10.2020 | 10,71 | 11,18 | 10,61 | 11,17 | 9,19% | - |
| 07.10.2020 | 10,17 | 10,32 | 10,13 | 10,23 | 0,79% | - |
| 06.10.2020 | 10,15 | 10,15 | 10,15 | 10,15 | -3,52% | - |
| 05.10.2020 | 10,18 | 10,52 | 10,08 | 10,52 | 6,37% | - |