444,900€
0,45%
Echtzeit-Aktienkurs Murphy USA
Bid:
Ask:
Aktienkurse zur Murphy USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 428,60 | 443,40 | 422,20 | 441,10 | -0,41% | - |
| 08.09.2026 | 440,10 | 451,90 | 431,60 | 442,90 | 0,70% | - |
| 07.09.2026 | 440,30 | 440,70 | 438,90 | 439,80 | 0,55% | - |
| 04.09.2026 | 449,20 | 454,20 | 437,30 | 437,40 | -1,97% | 2,00 |
| 03.09.2026 | 449,10 | 453,00 | 440,20 | 446,20 | -1,15% | - |
| 02.09.2026 | 462,80 | 466,30 | 445,70 | 451,40 | -1,78% | - |
| 01.09.2026 | 444,50 | 462,20 | 440,00 | 459,60 | 3,47% | - |
| 31.08.2026 | 434,40 | 448,40 | 433,60 | 444,20 | 2,37% | - |
| 28.08.2026 | 436,90 | 444,10 | 432,00 | 433,90 | -1,27% | - |
| 27.08.2026 | 456,20 | 457,70 | 438,20 | 439,50 | -3,93% | - |
| 26.08.2026 | 466,20 | 476,10 | 456,20 | 457,50 | -2,01% | - |
| 25.08.2026 | 486,90 | 490,20 | 466,90 | 466,90 | -3,97% | - |
| 24.08.2026 | 487,00 | 494,40 | 483,30 | 486,20 | 0,21% | - |
| 21.08.2026 | 488,30 | 493,90 | 481,10 | 485,20 | -0,66% | - |
| 20.08.2026 | 486,60 | 494,80 | 484,10 | 488,40 | 0,29% | - |
| 19.08.2026 | 496,00 | 503,15 | 484,20 | 487,00 | -1,38% | - |
| 18.08.2026 | 506,00 | 513,00 | 493,40 | 493,80 | -2,17% | - |
| 17.08.2026 | 491,90 | 505,25 | 486,90 | 504,75 | 2,55% | - |
| 14.08.2026 | 488,50 | 494,80 | 483,80 | 492,20 | 1,01% | - |
| 13.08.2026 | 474,50 | 488,10 | 468,20 | 487,30 | 3,09% | - |
| 12.08.2026 | 471,50 | 480,20 | 466,50 | 472,70 | 0,51% | - |
| 11.08.2026 | 478,90 | 485,30 | 469,70 | 470,30 | -2,33% | - |
| 10.08.2026 | 449,90 | 481,60 | 449,90 | 481,50 | 6,88% | - |
| 07.08.2026 | 465,30 | 471,60 | 449,50 | 450,50 | -4,09% | - |
| 06.08.2026 | 517,50 | 517,50 | 449,90 | 469,70 | -6,43% | - |
| 05.08.2026 | 510,50 | 514,25 | 500,75 | 502,00 | -2,48% | 1,00 |
| 04.08.2026 | 515,75 | 516,25 | 505,00 | 514,75 | -0,15% | - |
| 03.08.2026 | 523,00 | 531,00 | 512,25 | 515,50 | -2,46% | - |
| 31.07.2026 | 537,50 | 542,75 | 525,50 | 528,50 | -1,17% | - |
| 30.07.2026 | 537,50 | 543,75 | 527,25 | 534,75 | -1,43% | - |
| 29.07.2026 | 528,00 | 551,25 | 528,00 | 542,50 | 2,17% | - |
| 28.07.2026 | 537,00 | 552,00 | 522,00 | 531,00 | -1,85% | - |
| 27.07.2026 | 539,25 | 543,50 | 518,25 | 541,00 | 0,05% | - |
| 24.07.2026 | 547,50 | 555,00 | 537,75 | 540,75 | -0,64% | - |
| 23.07.2026 | 541,50 | 555,75 | 541,00 | 544,25 | 0,14% | - |
| 22.07.2026 | 536,25 | 547,00 | 532,75 | 543,50 | 1,35% | - |
| 21.07.2026 | 545,50 | 550,00 | 533,75 | 536,25 | -1,70% | - |
| 20.07.2026 | 542,00 | 551,25 | 531,75 | 545,50 | 0,97% | 10,00 |
| 17.07.2026 | 524,00 | 542,00 | 523,25 | 540,25 | 2,37% | - |
| 16.07.2026 | 517,00 | 530,50 | 517,00 | 527,75 | 1,44% | - |
| 15.07.2026 | 535,50 | 539,00 | 518,75 | 520,25 | -2,89% | - |
| 14.07.2026 | 537,25 | 542,00 | 526,25 | 535,75 | 0,19% | - |
| 13.07.2026 | 517,50 | 535,00 | 511,25 | 534,75 | 3,13% | - |
| 10.07.2026 | 511,50 | 520,75 | 510,75 | 518,50 | 1,92% | - |
| 09.07.2026 | 532,00 | 542,50 | 503,25 | 508,75 | -3,78% | - |
| 08.07.2026 | 504,50 | 530,00 | 498,20 | 528,75 | 5,88% | - |
| 07.07.2026 | 492,10 | 506,75 | 490,50 | 499,40 | 1,44% | - |
| 06.07.2026 | 490,40 | 510,50 | 488,90 | 492,30 | 0,43% | - |
| 03.07.2026 | 490,50 | 490,50 | 489,10 | 490,20 | 0,08% | - |
| 02.07.2026 | 491,10 | 570,50 | 485,60 | 489,80 | 0,02% | - |
| 01.07.2026 | 471,80 | 493,20 | 471,80 | 489,70 | 3,51% | - |
| 30.06.2026 | 468,60 | 475,10 | 464,00 | 473,10 | 1,50% | - |
| 29.06.2026 | 462,30 | 472,80 | 452,30 | 466,10 | 1,90% | - |
| 26.06.2026 | 460,60 | 465,30 | 453,40 | 457,40 | -1,17% | - |
| 25.06.2026 | 467,60 | 470,40 | 456,30 | 462,80 | -2,32% | - |
| 24.06.2026 | 483,90 | 487,80 | 459,80 | 473,80 | -2,43% | 1,00 |
| 23.06.2026 | 482,50 | 491,60 | 479,70 | 485,60 | 0,10% | - |
| 22.06.2026 | 480,90 | 494,10 | 474,60 | 485,10 | 0,81% | - |
| 19.06.2026 | 480,30 | 483,10 | 480,30 | 481,20 | 0,77% | - |
| 18.06.2026 | 497,30 | 502,55 | 475,10 | 477,50 | -4,08% | - |
| 17.06.2026 | 489,80 | 498,00 | 478,00 | 497,80 | 1,12% | 1,00 |
| 16.06.2026 | 506,50 | 512,50 | 490,40 | 492,30 | -2,13% | - |
| 15.06.2026 | 538,00 | 538,00 | 499,10 | 503,00 | -5,32% | - |
| 12.06.2026 | 537,25 | 544,25 | 530,25 | 531,25 | -3,72% | - |
| 11.06.2026 | 530,50 | 552,25 | 521,50 | 551,75 | 5,75% | - |
| 10.06.2026 | 481,90 | 525,00 | 478,10 | 521,75 | 10,28% | 2,00 |
| 09.06.2026 | 473,70 | 482,10 | 469,10 | 473,10 | -1,07% | - |
| 08.06.2026 | 476,50 | 484,00 | 471,00 | 478,20 | 1,14% | - |
| 05.06.2026 | 465,30 | 475,40 | 461,60 | 472,80 | 2,32% | - |
| 04.06.2026 | 467,50 | 469,50 | 456,50 | 462,10 | -2,10% | - |
| 03.06.2026 | 452,20 | 474,90 | 450,70 | 472,00 | 3,37% | 1,00 |
| 02.06.2026 | 443,40 | 458,70 | 437,20 | 456,60 | 3,65% | - |
| 01.06.2026 | 434,20 | 444,30 | 432,20 | 440,50 | 2,01% | - |
| 29.05.2026 | 439,10 | 442,80 | 430,90 | 431,80 | -1,71% | - |
| 28.05.2026 | 443,90 | 452,00 | 438,40 | 439,30 | -1,19% | - |
| 27.05.2026 | 456,60 | 459,50 | 442,10 | 444,60 | -2,97% | - |
| 26.05.2026 | 463,40 | 465,10 | 453,20 | 458,20 | -1,10% | - |
| 25.05.2026 | 467,90 | 467,90 | 463,00 | 463,30 | -1,00% | - |
| 22.05.2026 | 468,10 | 476,10 | 464,40 | 468,00 | 2,36% | - |
| 21.05.2026 | 478,00 | 484,30 | 455,20 | 457,20 | -5,75% | - |
| 20.05.2026 | 490,90 | 493,40 | 482,50 | 485,10 | -1,28% | - |
| 19.05.2026 | 484,50 | 492,80 | 483,30 | 491,40 | 0,53% | - |
| 18.05.2026 | 483,50 | 489,50 | 477,90 | 488,80 | 1,01% | - |
| 15.05.2026 | 493,70 | 503,65 | 480,80 | 483,90 | -2,22% | - |
| 14.05.2026 | 502,65 | 505,25 | 492,80 | 494,90 | 0,04% | - |
| 13.05.2026 | 491,50 | 497,95 | 479,10 | 494,70 | 1,21% | - |
| 12.05.2026 | 490,50 | 494,20 | 477,90 | 488,80 | -0,55% | - |
| 11.05.2026 | 490,40 | 499,50 | 480,90 | 491,50 | -1,33% | - |
| 08.05.2026 | 495,30 | 498,75 | 488,10 | 498,10 | 1,97% | - |
| 07.05.2026 | 490,70 | 492,90 | 480,70 | 488,50 | -0,91% | - |
| 06.05.2026 | 517,00 | 517,00 | 490,80 | 493,00 | -4,13% | - |
| 05.05.2026 | 507,00 | 514,25 | 502,70 | 514,25 | 1,73% | - |
| 04.05.2026 | 509,50 | 514,75 | 503,65 | 505,50 | 1,65% | - |
| 30.04.2026 | 452,30 | 503,75 | 438,50 | 497,30 | 12,21% | - |
| 29.04.2026 | 444,20 | 449,50 | 438,40 | 443,20 | 0,70% | - |
| 28.04.2026 | 441,70 | 449,30 | 435,80 | 440,10 | -0,59% | - |
| 27.04.2026 | 453,20 | 454,70 | 440,40 | 442,70 | -2,66% | - |
| 24.04.2026 | 456,00 | 458,40 | 449,00 | 454,80 | -0,04% | - |
| 23.04.2026 | 444,20 | 458,60 | 443,80 | 455,00 | 2,59% | - |
| 22.04.2026 | 436,40 | 444,40 | 433,90 | 443,50 | 2,02% | - |