478,400€
1,18%
Echtzeit-Aktienkurs Murphy USA
Bid:
Ask:
Aktienkurse zur Murphy USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 476,30 | 484,00 | 474,10 | 480,20 | 1,57% | - |
| 11.11.2026 | 465,30 | 473,60 | 461,50 | 472,80 | 1,68% | - |
| 10.11.2026 | 454,20 | 466,20 | 451,00 | 465,00 | 2,56% | - |
| 09.11.2026 | 467,40 | 470,40 | 444,80 | 453,40 | -3,02% | - |
| 06.11.2026 | 458,70 | 467,90 | 456,30 | 467,50 | 1,67% | - |
| 05.11.2026 | 445,20 | 464,90 | 443,80 | 459,80 | 5,22% | - |
| 04.11.2026 | 453,50 | 461,10 | 432,90 | 437,00 | -4,23% | - |
| 03.11.2026 | 458,50 | 463,20 | 454,00 | 456,30 | -0,96% | - |
| 02.11.2026 | 477,30 | 480,30 | 454,00 | 460,70 | -3,46% | - |
| 30.10.2026 | 483,00 | 492,50 | 473,30 | 477,20 | -1,20% | - |
| 29.10.2026 | 479,60 | 493,40 | 466,90 | 483,00 | 4,36% | - |
| 28.10.2026 | 477,20 | 479,70 | 454,80 | 462,80 | -2,75% | - |
| 27.10.2026 | 482,40 | 483,00 | 469,60 | 475,90 | -1,22% | - |
| 26.10.2026 | 477,20 | 491,50 | 470,60 | 481,80 | 1,56% | - |
| 23.10.2026 | 474,40 | 488,70 | 472,30 | 474,40 | 0,02% | - |
| 22.10.2026 | 477,60 | 491,55 | 467,20 | 474,30 | -1,00% | - |
| 21.10.2026 | 478,50 | 480,60 | 473,30 | 479,10 | -0,02% | - |
| 20.10.2026 | 484,10 | 492,40 | 472,90 | 479,20 | -1,22% | - |
| 19.10.2026 | 487,30 | 491,30 | 478,90 | 485,10 | -0,70% | - |
| 16.10.2026 | 485,40 | 493,80 | 483,70 | 488,50 | 1,16% | - |
| 15.10.2026 | 482,80 | 492,10 | 479,60 | 482,90 | 0,67% | - |
| 14.10.2026 | 466,80 | 481,00 | 461,10 | 479,70 | 2,70% | - |
| 13.10.2026 | 469,80 | 479,90 | 463,90 | 467,10 | -0,93% | - |
| 12.10.2026 | 471,60 | 480,40 | 466,90 | 471,50 | -1,34% | - |
| 09.10.2026 | 462,30 | 481,20 | 458,20 | 477,90 | 2,71% | - |
| 08.10.2026 | 456,90 | 474,60 | 456,60 | 465,30 | 1,31% | - |
| 07.10.2026 | 456,30 | 474,70 | 453,40 | 459,30 | 0,79% | - |
| 06.10.2026 | 455,90 | 464,90 | 448,00 | 455,70 | -0,37% | - |
| 05.10.2026 | 457,70 | 462,40 | 450,70 | 457,40 | -0,48% | - |
| 02.10.2026 | 453,80 | 460,80 | 447,20 | 459,60 | 0,92% | - |
| 01.10.2026 | 444,90 | 456,70 | 439,70 | 455,40 | 2,25% | - |
| 30.09.2026 | 447,50 | 453,10 | 441,00 | 445,40 | -0,71% | - |
| 29.09.2026 | 457,30 | 461,10 | 447,60 | 448,60 | -1,58% | - |
| 28.09.2026 | 449,10 | 460,70 | 448,00 | 455,80 | 1,63% | - |
| 25.09.2026 | 456,30 | 458,00 | 445,30 | 448,50 | -1,97% | - |
| 24.09.2026 | 444,70 | 461,10 | 443,00 | 457,50 | 2,69% | - |
| 23.09.2026 | 443,90 | 453,90 | 441,80 | 445,50 | -0,02% | - |
| 22.09.2026 | 443,80 | 453,00 | 438,40 | 445,60 | 0,00% | - |
| 21.09.2026 | 457,90 | 458,10 | 441,70 | 445,60 | -3,13% | - |
| 18.09.2026 | 455,70 | 461,70 | 446,40 | 460,00 | 1,01% | - |
| 17.09.2026 | 447,70 | 457,20 | 436,70 | 455,40 | 1,40% | - |
| 16.09.2026 | 454,90 | 465,80 | 445,80 | 449,10 | -1,49% | - |
| 15.09.2026 | 457,30 | 462,50 | 453,00 | 455,90 | -0,35% | - |
| 14.09.2026 | 451,40 | 464,90 | 451,10 | 457,50 | 1,28% | - |
| 11.09.2026 | 452,90 | 454,90 | 444,30 | 451,70 | -0,26% | - |
| 10.09.2026 | 444,90 | 456,70 | 441,00 | 452,90 | 2,68% | - |
| 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% | - |