59,725€
2,80%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 59,18 | 59,93 | 59,18 | 59,78 | 1,10% | 1.000,00 |
27.03.2024 | 58,35 | 59,45 | 58,10 | 59,13 | 1,07% | - |
26.03.2024 | 59,15 | 59,80 | 58,30 | 58,50 | -1,72% | - |
25.03.2024 | 59,00 | 60,00 | 58,95 | 59,53 | 0,85% | 200,00 |
22.03.2024 | 58,75 | 59,50 | 58,65 | 59,03 | 0,34% | - |
21.03.2024 | 58,48 | 59,15 | 58,20 | 58,83 | 0,26% | 400,00 |
20.03.2024 | 58,85 | 59,05 | 58,20 | 58,68 | -0,42% | - |
19.03.2024 | 58,05 | 59,15 | 57,75 | 58,93 | 1,38% | 775,00 |
18.03.2024 | 57,63 | 58,48 | 57,18 | 58,13 | 1,09% | 1.295,00 |
15.03.2024 | 57,58 | 57,88 | 57,03 | 57,50 | -0,04% | 270,00 |
14.03.2024 | 56,70 | 57,85 | 56,68 | 57,53 | 1,50% | 125,00 |
13.03.2024 | 56,10 | 57,15 | 55,68 | 56,68 | 1,48% | - |
12.03.2024 | 56,40 | 56,50 | 55,70 | 55,85 | -0,80% | 318,00 |
11.03.2024 | 55,30 | 56,48 | 55,13 | 56,30 | 1,49% | 24,00 |
08.03.2024 | 55,80 | 56,13 | 55,33 | 55,48 | -0,49% | 125,00 |
07.03.2024 | 55,88 | 56,25 | 55,45 | 55,75 | -0,31% | 75,00 |
06.03.2024 | 55,78 | 56,68 | 54,98 | 55,93 | 0,00% | - |
05.03.2024 | 55,93 | 56,43 | 55,23 | 55,93 | 0,27% | 304,00 |
04.03.2024 | 56,55 | 56,88 | 55,68 | 55,78 | -1,24% | 118,00 |
01.03.2024 | 56,13 | 57,00 | 55,90 | 56,48 | 0,98% | 1.045,00 |
29.02.2024 | 55,60 | 56,48 | 55,30 | 55,93 | 0,81% | 180,00 |
28.02.2024 | 55,83 | 56,63 | 55,45 | 55,48 | -0,98% | 459,00 |
27.02.2024 | 55,55 | 56,28 | 55,35 | 56,03 | 0,54% | 80,00 |
26.02.2024 | 55,30 | 56,10 | 54,88 | 55,73 | 0,45% | 118,00 |
23.02.2024 | 55,78 | 55,80 | 54,78 | 55,48 | -0,80% | 658,00 |
22.02.2024 | 55,63 | 56,40 | 55,33 | 55,93 | 0,00% | 1.000,00 |
21.02.2024 | 55,28 | 56,08 | 54,85 | 55,93 | 1,54% | 297,00 |
20.02.2024 | 56,45 | 56,50 | 54,63 | 55,08 | -2,26% | 1.366,00 |
19.02.2024 | 56,05 | 56,90 | 55,35 | 56,35 | 0,58% | 888,00 |
16.02.2024 | 55,73 | 56,63 | 55,23 | 56,03 | 0,63% | 49,00 |
15.02.2024 | 53,35 | 55,98 | 53,20 | 55,68 | 4,21% | 390,00 |
14.02.2024 | 53,73 | 54,48 | 53,13 | 53,43 | -0,70% | 220,00 |
13.02.2024 | 54,00 | 54,40 | 53,20 | 53,80 | -0,14% | 122,00 |
12.02.2024 | 53,33 | 54,38 | 53,20 | 53,88 | 1,17% | 810,00 |
09.02.2024 | 53,85 | 54,15 | 52,98 | 53,25 | -1,11% | 402,00 |
08.02.2024 | 53,55 | 54,15 | 53,23 | 53,85 | 0,65% | 7.329,00 |
07.02.2024 | 53,68 | 54,05 | 52,98 | 53,50 | -0,05% | 270,00 |
06.02.2024 | 53,00 | 54,45 | 52,95 | 53,53 | 0,94% | 10,00 |
05.02.2024 | 53,03 | 53,48 | 52,28 | 53,03 | 0,57% | - |
02.02.2024 | 53,00 | 53,38 | 52,48 | 52,73 | -0,28% | 4.090,00 |
01.02.2024 | 53,45 | 53,90 | 52,28 | 52,88 | -0,47% | - |
31.01.2024 | 54,40 | 54,40 | 53,13 | 53,13 | -2,21% | 120,00 |
30.01.2024 | 53,80 | 54,53 | 53,18 | 54,33 | 0,84% | 663,00 |
29.01.2024 | 53,90 | 54,13 | 53,23 | 53,88 | 0,37% | 40,00 |
26.01.2024 | 53,35 | 53,93 | 52,83 | 53,68 | 0,28% | - |
25.01.2024 | 52,60 | 53,68 | 52,53 | 53,53 | 1,57% | 100,00 |
24.01.2024 | 52,15 | 52,75 | 52,03 | 52,70 | 0,81% | - |
23.01.2024 | 52,25 | 52,73 | 51,85 | 52,28 | 0,58% | 320,00 |
22.01.2024 | 51,58 | 52,43 | 51,25 | 51,98 | 0,39% | 300,00 |
19.01.2024 | 52,00 | 52,18 | 51,18 | 51,78 | -0,10% | 362,00 |
18.01.2024 | 51,85 | 52,23 | 51,13 | 51,83 | 0,58% | 1.284,00 |
17.01.2024 | 52,30 | 52,30 | 51,43 | 51,53 | -1,06% | 720,00 |
16.01.2024 | 53,00 | 53,55 | 51,98 | 52,08 | -1,47% | 705,00 |
15.01.2024 | 52,93 | 53,25 | 52,68 | 52,85 | -0,05% | 230,00 |
12.01.2024 | 52,95 | 53,45 | 52,38 | 52,88 | 1,54% | 3.680,00 |
11.01.2024 | 52,10 | 52,78 | 51,88 | 52,08 | 0,53% | 335,00 |
10.01.2024 | 52,68 | 52,80 | 51,58 | 51,80 | -1,47% | 437,00 |
09.01.2024 | 53,25 | 53,75 | 52,38 | 52,58 | -1,13% | 2.819,00 |
08.01.2024 | 53,88 | 53,88 | 52,28 | 53,18 | -1,30% | 1.410,00 |
05.01.2024 | 54,23 | 54,58 | 53,43 | 53,88 | 0,00% | 400,00 |
04.01.2024 | 55,60 | 55,80 | 53,78 | 53,88 | -2,71% | 300,00 |
03.01.2024 | 54,80 | 55,80 | 54,35 | 55,38 | 0,91% | 4.285,00 |
02.01.2024 | 54,40 | 55,65 | 54,18 | 54,88 | 0,92% | 603,00 |
29.12.2023 | 54,40 | 54,48 | 54,23 | 54,38 | 0,09% | 1.458,00 |
28.12.2023 | 55,13 | 55,25 | 54,08 | 54,33 | -1,18% | 4.072,00 |
27.12.2023 | 55,65 | 56,03 | 54,78 | 54,98 | -0,45% | 130,00 |
22.12.2023 | 55,18 | 56,23 | 55,00 | 55,23 | 0,27% | 410,00 |
21.12.2023 | 55,03 | 55,65 | 54,48 | 55,08 | -0,18% | 343,00 |
20.12.2023 | 55,05 | 55,78 | 54,13 | 55,18 | 0,18% | 470,00 |
19.12.2023 | 54,30 | 55,08 | 53,55 | 55,08 | 2,47% | 2.290,00 |
18.12.2023 | 53,78 | 54,85 | 52,25 | 53,75 | 0,09% | 1.372,00 |
15.12.2023 | 53,83 | 54,50 | 53,13 | 53,70 | 0,47% | 1.440,00 |
14.12.2023 | 56,50 | 57,00 | 53,20 | 53,45 | 1,66% | 2.507,00 |
13.12.2023 | 51,60 | 52,73 | 51,25 | 52,58 | 2,44% | 600,00 |
12.12.2023 | 53,08 | 53,15 | 50,98 | 51,33 | -2,93% | 240,00 |
11.12.2023 | 53,10 | 53,33 | 51,68 | 52,88 | 0,57% | 1.164,00 |
08.12.2023 | 52,73 | 53,10 | 52,28 | 52,58 | 0,38% | 378,00 |
07.12.2023 | 52,58 | 53,05 | 51,58 | 52,38 | -0,71% | 35,00 |
06.12.2023 | 53,23 | 54,10 | 52,08 | 52,75 | -0,33% | 240,00 |
05.12.2023 | 53,15 | 53,78 | 52,93 | 52,93 | -0,66% | 102,00 |
04.12.2023 | 53,90 | 54,50 | 53,23 | 53,28 | -1,43% | 356,00 |
01.12.2023 | 54,48 | 54,85 | 53,93 | 54,05 | -0,51% | 248,00 |
30.11.2023 | 53,95 | 56,05 | 53,50 | 54,33 | -1,45% | 256,00 |
29.11.2023 | 54,75 | 55,20 | 54,53 | 55,13 | 1,10% | - |
28.11.2023 | 54,55 | 55,05 | 54,28 | 54,53 | -0,46% | 7.400,00 |
27.11.2023 | 54,88 | 55,10 | 54,23 | 54,78 | -0,45% | 40,00 |
24.11.2023 | 54,73 | 55,63 | 54,73 | 55,03 | 0,55% | - |
23.11.2023 | 55,00 | 55,25 | 54,63 | 54,73 | -1,04% | 130,00 |
22.11.2023 | 55,63 | 55,70 | 54,40 | 55,30 | -0,67% | 499,00 |
21.11.2023 | 55,70 | 56,15 | 55,08 | 55,68 | -0,62% | 100,00 |
20.11.2023 | 56,18 | 56,73 | 55,73 | 56,03 | 0,00% | 300,00 |
17.11.2023 | 55,40 | 56,60 | 55,40 | 56,03 | 0,99% | 4.078,00 |
16.11.2023 | 56,55 | 56,65 | 54,80 | 55,48 | -2,12% | 1.170,00 |
15.11.2023 | 56,90 | 57,48 | 56,43 | 56,68 | -0,35% | - |
14.11.2023 | 57,55 | 57,65 | 56,50 | 56,88 | -1,52% | 68,00 |
13.11.2023 | 57,08 | 57,75 | 56,15 | 57,75 | 1,18% | - |
10.11.2023 | 56,55 | 57,35 | 56,38 | 57,08 | 0,44% | 540,00 |
09.11.2023 | 57,05 | 57,83 | 56,60 | 56,83 | -1,00% | 107,00 |
08.11.2023 | 56,85 | 58,28 | 56,48 | 57,40 | 1,50% | 100,00 |
07.11.2023 | 57,33 | 57,60 | 56,08 | 56,55 | -2,08% | 560,00 |