63,194$
0,87%
Echtzeit-Aktienkurs Occidental Petroleum Corp
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 62,91 | 63,43 | 62,30 | 63,20 | 0,88% | 6.797.645,00 |
15.03.2024 | 62,36 | 63,01 | 62,21 | 62,65 | 0,11% | 9.782.647,00 |
14.03.2024 | 62,20 | 62,82 | 62,12 | 62,58 | 0,84% | 7.433.691,00 |
13.03.2024 | 61,64 | 62,45 | 61,54 | 62,06 | 1,50% | 8.672.366,00 |
12.03.2024 | 61,43 | 61,48 | 60,85 | 61,14 | -0,62% | 7.124.948,00 |
11.03.2024 | 60,69 | 61,56 | 60,28 | 61,52 | 1,18% | 6.760.641,00 |
08.03.2024 | 60,92 | 61,25 | 60,65 | 60,80 | -0,41% | 5.288.313,00 |
07.03.2024 | 60,71 | 61,39 | 60,66 | 61,05 | -0,07% | 7.403.258,00 |
06.03.2024 | 61,30 | 61,67 | 60,75 | 61,09 | 0,84% | 7.919.105,00 |
05.03.2024 | 60,43 | 61,14 | 60,01 | 60,58 | -0,16% | 6.543.015,00 |
04.03.2024 | 61,55 | 61,64 | 60,54 | 60,68 | -1,11% | 6.359.330,00 |
01.03.2024 | 60,98 | 61,60 | 60,83 | 61,36 | 1,24% | 7.662.004,00 |
29.02.2024 | 60,44 | 60,88 | 60,06 | 60,61 | 0,58% | 7.574.390,00 |
28.02.2024 | 60,50 | 61,29 | 60,23 | 60,26 | -0,56% | 7.838.173,00 |
27.02.2024 | 60,93 | 60,99 | 60,17 | 60,60 | 0,21% | 7.051.794,00 |
26.02.2024 | 59,70 | 60,76 | 59,57 | 60,47 | 0,75% | 8.510.033,00 |
23.02.2024 | 60,00 | 60,23 | 59,45 | 60,02 | -0,84% | 7.789.933,00 |
22.02.2024 | 60,19 | 60,87 | 59,82 | 60,53 | 0,10% | 9.369.267,00 |
21.02.2024 | 59,57 | 60,53 | 59,33 | 60,47 | 1,53% | 10.314.298,00 |
20.02.2024 | 60,53 | 60,53 | 59,15 | 59,56 | -1,59% | 16.896.771,00 |
16.02.2024 | 60,38 | 60,88 | 60,08 | 60,52 | 0,68% | 13.471.990,00 |
15.02.2024 | 57,45 | 60,14 | 57,38 | 60,11 | 4,90% | 21.966.024,00 |
14.02.2024 | 57,80 | 58,33 | 57,06 | 57,30 | -0,54% | 12.516.621,00 |
13.02.2024 | 57,97 | 58,16 | 57,03 | 57,61 | -0,72% | 10.324.721,00 |
12.02.2024 | 57,53 | 58,50 | 57,50 | 58,03 | 0,97% | 8.878.229,00 |
09.02.2024 | 58,21 | 58,35 | 57,24 | 57,47 | -1,00% | 8.114.632,00 |
08.02.2024 | 57,77 | 58,30 | 57,56 | 58,05 | 0,75% | 7.706.500,00 |
07.02.2024 | 57,61 | 58,02 | 57,07 | 57,62 | 0,09% | 8.044.992,00 |
06.02.2024 | 57,39 | 58,41 | 57,15 | 57,57 | 1,04% | 9.089.078,00 |
05.02.2024 | 56,82 | 57,34 | 56,07 | 56,98 | -0,11% | 10.196.943,00 |
02.02.2024 | 57,26 | 57,55 | 56,73 | 57,04 | -0,49% | 8.412.426,00 |
01.02.2024 | 57,91 | 58,11 | 56,92 | 57,32 | -0,43% | 11.277.684,00 |
31.01.2024 | 58,79 | 58,86 | 57,56 | 57,57 | -2,26% | 8.941.945,00 |
30.01.2024 | 57,75 | 58,99 | 57,75 | 58,90 | 1,17% | 8.337.535,00 |
29.01.2024 | 58,35 | 58,42 | 57,61 | 58,22 | -0,31% | 7.175.765,00 |
26.01.2024 | 58,23 | 58,43 | 57,54 | 58,40 | 0,67% | 7.102.831,00 |
25.01.2024 | 57,75 | 58,06 | 56,95 | 58,01 | 1,22% | 9.611.691,00 |
24.01.2024 | 57,09 | 57,44 | 56,79 | 57,31 | 1,02% | 7.615.364,00 |
23.01.2024 | 56,51 | 57,16 | 56,51 | 56,73 | -0,02% | 6.337.459,00 |
22.01.2024 | 56,42 | 56,97 | 55,94 | 56,74 | 0,57% | 8.047.506,00 |
19.01.2024 | 56,23 | 56,42 | 55,82 | 56,42 | -0,09% | 9.597.273,00 |
18.01.2024 | 56,19 | 56,65 | 55,53 | 56,47 | 0,44% | 12.283.524,00 |
17.01.2024 | 56,04 | 56,67 | 55,97 | 56,22 | -0,71% | 9.651.221,00 |
16.01.2024 | 57,85 | 57,98 | 56,62 | 56,62 | -2,48% | 13.323.517,00 |
12.01.2024 | 58,25 | 58,64 | 57,50 | 58,06 | 1,63% | 11.245.966,00 |
11.01.2024 | 57,33 | 57,68 | 57,02 | 57,13 | 0,58% | 9.455.311,00 |
10.01.2024 | 57,41 | 57,44 | 56,67 | 56,80 | -1,15% | 10.864.195,00 |
09.01.2024 | 58,25 | 58,28 | 57,32 | 57,46 | -1,39% | 8.531.439,00 |
08.01.2024 | 57,97 | 58,28 | 57,32 | 58,27 | -1,14% | 10.343.480,00 |
05.01.2024 | 59,50 | 59,57 | 58,59 | 58,94 | -0,30% | 8.016.804,00 |
04.01.2024 | 60,84 | 61,05 | 58,99 | 59,12 | -2,46% | 9.423.316,00 |
03.01.2024 | 59,63 | 60,79 | 59,44 | 60,61 | 0,93% | 7.269.303,00 |
02.01.2024 | 60,18 | 60,94 | 59,90 | 60,05 | 0,57% | 7.456.179,00 |
29.12.2023 | 60,00 | 60,30 | 59,55 | 59,71 | -0,43% | 5.926.178,00 |
28.12.2023 | 60,81 | 60,98 | 59,95 | 59,97 | -1,75% | 7.957.802,00 |
27.12.2023 | 61,51 | 61,67 | 60,93 | 61,04 | -0,65% | 5.456.390,00 |
26.12.2023 | 61,30 | 61,80 | 61,25 | 61,44 | 1,04% | 7.126.507,00 |
22.12.2023 | 61,34 | 61,94 | 60,70 | 60,81 | 0,61% | 10.994.163,00 |
21.12.2023 | 60,00 | 60,54 | 60,00 | 60,44 | 0,45% | 9.862.957,00 |
20.12.2023 | 60,51 | 61,06 | 60,08 | 60,17 | -0,22% | 11.445.009,00 |
19.12.2023 | 59,12 | 60,33 | 58,84 | 60,30 | 2,26% | 11.375.144,00 |
18.12.2023 | 59,69 | 59,89 | 58,97 | 58,97 | 0,70% | 9.284.671,00 |
15.12.2023 | 58,63 | 58,94 | 58,05 | 58,56 | -0,34% | 17.700.585,00 |
14.12.2023 | 58,80 | 59,68 | 58,68 | 58,76 | 2,69% | 19.890.333,00 |
13.12.2023 | 55,67 | 57,27 | 55,61 | 57,22 | 3,01% | 15.845.664,00 |
12.12.2023 | 56,52 | 56,72 | 55,12 | 55,55 | -2,65% | 23.323.183,00 |
11.12.2023 | 56,37 | 57,21 | 56,31 | 57,06 | 1,04% | 15.273.758,00 |
08.12.2023 | 56,95 | 56,95 | 56,33 | 56,47 | 0,12% | 8.209.016,00 |
07.12.2023 | 56,67 | 57,14 | 55,84 | 56,40 | -0,14% | 11.624.634,00 |
06.12.2023 | 56,90 | 57,31 | 56,33 | 56,48 | -1,40% | 12.915.457,00 |
05.12.2023 | 57,98 | 58,08 | 57,23 | 57,28 | -1,00% | 8.243.261,00 |
04.12.2023 | 58,43 | 58,70 | 57,76 | 57,86 | -1,65% | 11.467.604,00 |
01.12.2023 | 59,10 | 59,60 | 58,78 | 58,83 | -0,54% | 9.722.488,00 |
30.11.2023 | 60,61 | 60,72 | 59,01 | 59,15 | -1,96% | 15.858.666,00 |
29.11.2023 | 60,26 | 60,46 | 59,88 | 60,33 | 0,45% | 7.542.206,00 |
28.11.2023 | 59,87 | 60,40 | 59,62 | 60,06 | 0,32% | 6.972.784,00 |
27.11.2023 | 59,97 | 60,16 | 59,43 | 59,87 | -0,48% | 8.319.497,00 |
24.11.2023 | 60,00 | 60,84 | 59,99 | 60,16 | -0,08% | 4.449.192,00 |
22.11.2023 | 59,60 | 60,35 | 59,24 | 60,21 | -0,89% | 10.587.348,00 |
21.11.2023 | 60,87 | 61,14 | 60,32 | 60,75 | -0,64% | 6.092.568,00 |
20.11.2023 | 61,44 | 62,01 | 61,12 | 61,14 | 0,30% | 6.138.304,00 |
17.11.2023 | 60,85 | 61,57 | 60,56 | 60,96 | 1,08% | 9.185.996,00 |
16.11.2023 | 60,64 | 60,91 | 59,62 | 60,31 | -1,62% | 10.976.561,00 |
15.11.2023 | 61,67 | 62,22 | 61,29 | 61,30 | -0,70% | 6.789.560,00 |
14.11.2023 | 61,75 | 62,15 | 61,57 | 61,73 | 0,19% | 6.766.886,00 |
13.11.2023 | 61,09 | 61,65 | 60,85 | 61,61 | 1,03% | 6.830.593,00 |
10.11.2023 | 61,10 | 61,23 | 60,17 | 60,98 | 0,66% | 7.616.762,00 |
09.11.2023 | 61,52 | 61,90 | 60,56 | 60,58 | -0,93% | 7.046.624,00 |
08.11.2023 | 61,06 | 62,27 | 60,91 | 61,15 | 1,58% | 11.345.097,00 |
07.11.2023 | 60,84 | 61,01 | 60,02 | 60,20 | -2,51% | 13.014.695,00 |
06.11.2023 | 63,30 | 63,37 | 61,59 | 61,75 | -2,00% | 8.165.888,00 |
03.11.2023 | 62,97 | 63,44 | 62,21 | 63,01 | -0,41% | 8.661.696,00 |
02.11.2023 | 61,42 | 63,33 | 61,09 | 63,27 | 3,11% | 7.404.211,00 |
01.11.2023 | 62,15 | 62,48 | 61,30 | 61,36 | -0,73% | 6.285.062,00 |
31.10.2023 | 61,65 | 61,95 | 60,95 | 61,81 | 0,23% | 5.572.716,00 |
30.10.2023 | 62,15 | 62,71 | 61,36 | 61,67 | -0,90% | 7.252.613,00 |
27.10.2023 | 63,52 | 63,76 | 61,87 | 62,23 | -1,64% | 9.197.888,00 |
26.10.2023 | 62,92 | 63,67 | 62,57 | 63,27 | 0,00% | 8.717.533,00 |
25.10.2023 | 62,69 | 63,31 | 62,62 | 63,27 | 1,18% | 6.676.070,00 |
24.10.2023 | 63,18 | 63,30 | 62,32 | 62,53 | -0,46% | 7.462.974,00 |