29,335€
-2,83%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 30,01 | 30,23 | 29,27 | 29,41 | -2,91% | - |
| 08.07.2026 | 29,07 | 30,51 | 28,75 | 30,29 | 5,03% | - |
| 07.07.2026 | 27,94 | 29,07 | 27,76 | 28,84 | 4,00% | - |
| 06.07.2026 | 28,01 | 28,11 | 27,51 | 27,73 | -0,82% | - |
| 03.07.2026 | 28,07 | 28,23 | 27,74 | 27,96 | 0,13% | - |
| 02.07.2026 | 27,65 | 28,43 | 27,26 | 27,92 | 0,76% | - |
| 01.07.2026 | 28,40 | 29,03 | 27,70 | 27,71 | -2,70% | - |
| 30.06.2026 | 29,63 | 30,07 | 28,44 | 28,48 | -4,09% | - |
| 29.06.2026 | 30,37 | 30,75 | 29,44 | 29,70 | -2,32% | - |
| 26.06.2026 | 30,76 | 31,08 | 29,98 | 30,40 | -2,33% | - |
| 25.06.2026 | 30,75 | 31,20 | 30,34 | 31,13 | 0,44% | - |
| 24.06.2026 | 31,45 | 31,80 | 30,47 | 30,99 | -2,30% | - |
| 23.06.2026 | 29,93 | 31,95 | 29,83 | 31,72 | 5,28% | - |
| 22.06.2026 | 29,79 | 30,43 | 29,58 | 30,13 | 0,10% | - |
| 19.06.2026 | 30,15 | 30,28 | 29,74 | 30,10 | 0,75% | - |
| 18.06.2026 | 30,25 | 31,15 | 29,41 | 29,88 | -2,66% | - |
| 17.06.2026 | 30,51 | 31,15 | 30,14 | 30,69 | -0,21% | - |
| 16.06.2026 | 31,25 | 31,53 | 30,72 | 30,76 | -2,13% | - |
| 15.06.2026 | 32,47 | 32,58 | 31,28 | 31,43 | -6,35% | - |
| 12.06.2026 | 33,14 | 34,00 | 32,36 | 33,56 | 1,08% | - |
| 11.06.2026 | 34,58 | 35,28 | 33,07 | 33,20 | -4,24% | - |
| 10.06.2026 | 33,78 | 35,22 | 32,99 | 34,67 | 3,68% | 9.500,00 |
| 09.06.2026 | 34,37 | 34,56 | 32,88 | 33,44 | -3,98% | 2.400,00 |
| 08.06.2026 | 34,66 | 35,06 | 33,56 | 34,82 | 3,79% | - |
| 05.06.2026 | 34,34 | 34,48 | 33,37 | 33,55 | -2,70% | - |
| 04.06.2026 | 33,48 | 34,90 | 33,16 | 34,48 | 1,43% | - |
| 03.06.2026 | 33,11 | 34,18 | 32,68 | 34,00 | 3,96% | - |
| 02.06.2026 | 31,79 | 32,77 | 31,47 | 32,70 | 1,96% | - |
| 01.06.2026 | 31,47 | 32,47 | 30,82 | 32,07 | 3,37% | - |
| 29.05.2026 | 30,76 | 31,23 | 30,41 | 31,03 | 0,08% | - |
| 28.05.2026 | 31,26 | 31,26 | 30,46 | 31,00 | 1,09% | - |
| 27.05.2026 | 30,95 | 31,18 | 30,15 | 30,67 | -2,22% | - |
| 26.05.2026 | 31,62 | 32,62 | 31,34 | 31,36 | 0,42% | - |
| 25.05.2026 | 31,38 | 31,79 | 31,05 | 31,23 | -4,61% | - |
| 22.05.2026 | 32,79 | 33,05 | 32,29 | 32,74 | 0,72% | - |
| 21.05.2026 | 33,78 | 34,44 | 31,89 | 32,51 | -3,06% | - |
| 20.05.2026 | 34,64 | 35,30 | 33,30 | 33,53 | -3,58% | - |
| 19.05.2026 | 35,05 | 35,31 | 34,35 | 34,78 | 0,14% | - |
| 18.05.2026 | 35,05 | 35,41 | 33,75 | 34,73 | -0,73% | 640,00 |
| 15.05.2026 | 33,83 | 34,98 | 33,54 | 34,98 | 5,01% | - |
| 14.05.2026 | 32,85 | 33,45 | 32,40 | 33,31 | 1,59% | - |
| 13.05.2026 | 32,58 | 33,45 | 32,29 | 32,79 | -0,20% | - |
| 12.05.2026 | 32,21 | 32,90 | 32,05 | 32,86 | 2,90% | - |
| 11.05.2026 | 32,59 | 32,67 | 31,53 | 31,93 | 1,72% | - |
| 08.05.2026 | 32,38 | 32,50 | 31,29 | 31,39 | -3,79% | 35,00 |
| 07.05.2026 | 33,12 | 33,44 | 30,85 | 32,63 | -1,52% | - |
| 06.05.2026 | 34,90 | 35,25 | 32,47 | 33,13 | -7,02% | - |
| 05.05.2026 | 35,85 | 36,28 | 35,19 | 35,63 | -1,15% | - |
| 04.05.2026 | 34,50 | 36,06 | 34,48 | 36,05 | 1,29% | - |
| 30.04.2026 | 36,25 | 36,47 | 34,71 | 35,59 | -0,74% | - |
| 29.04.2026 | 34,20 | 35,87 | 34,15 | 35,85 | 4,89% | - |
| 28.04.2026 | 34,05 | 34,92 | 33,93 | 34,18 | 1,77% | - |
| 27.04.2026 | 33,58 | 33,86 | 33,24 | 33,59 | 0,87% | 680,00 |
| 24.04.2026 | 33,77 | 34,28 | 33,01 | 33,30 | -1,83% | - |
| 23.04.2026 | 33,42 | 34,19 | 33,12 | 33,92 | 2,60% | - |
| 22.04.2026 | 31,49 | 33,12 | 31,45 | 33,06 | 1,58% | - |
| 21.04.2026 | 31,31 | 32,65 | 31,25 | 32,54 | 3,27% | - |
| 20.04.2026 | 32,05 | 32,35 | 31,33 | 31,51 | 0,83% | - |
| 17.04.2026 | 33,05 | 33,40 | 29,89 | 31,25 | -6,18% | - |
| 16.04.2026 | 32,54 | 33,33 | 32,07 | 33,31 | 2,89% | - |
| 15.04.2026 | 31,71 | 32,56 | 31,50 | 32,38 | 1,46% | - |
| 14.04.2026 | 33,00 | 33,17 | 31,72 | 31,91 | -3,64% | - |
| 13.04.2026 | 34,76 | 34,82 | 32,90 | 33,12 | -0,02% | 990,00 |
| 10.04.2026 | 32,17 | 33,21 | 31,92 | 33,12 | 2,57% | - |
| 09.04.2026 | 33,94 | 34,24 | 31,67 | 32,29 | -3,63% | - |
| 08.04.2026 | 34,00 | 34,76 | 32,10 | 33,51 | -9,15% | 2.295,00 |
| 07.04.2026 | 36,30 | 37,49 | 35,29 | 36,88 | 3,60% | - |
| 02.04.2026 | 35,80 | 36,40 | 34,50 | 35,60 | 4,40% | - |
| 01.04.2026 | 35,40 | 35,50 | 33,70 | 34,10 | -4,48% | - |
| 31.03.2026 | 36,20 | 36,90 | 34,70 | 35,70 | -2,19% | - |
| 30.03.2026 | 36,50 | 37,40 | 36,10 | 36,50 | -0,27% | 1.200,00 |
| 27.03.2026 | 36,30 | 37,10 | 36,00 | 36,60 | 1,39% | - |
| 26.03.2026 | 34,90 | 36,70 | 34,90 | 36,10 | 5,56% | - |
| 25.03.2026 | 33,30 | 34,90 | 32,40 | 34,20 | 2,70% | 2.200,00 |
| 24.03.2026 | 33,10 | 33,70 | 32,50 | 33,30 | 2,78% | - |
| 23.03.2026 | 34,30 | 34,70 | 32,30 | 32,40 | -3,28% | - |
| 20.03.2026 | 32,90 | 33,90 | 32,30 | 33,50 | 2,45% | - |
| 19.03.2026 | 32,80 | 33,60 | 32,70 | 32,70 | -1,80% | 1.720,00 |
| 18.03.2026 | 31,70 | 33,50 | 31,70 | 33,30 | 4,06% | - |
| 17.03.2026 | 32,10 | 32,30 | 31,30 | 32,00 | 2,24% | - |
| 16.03.2026 | 32,20 | 33,10 | 30,90 | 31,30 | -3,10% | - |
| 13.03.2026 | 30,10 | 32,30 | 29,70 | 32,30 | 7,31% | 6.276,00 |
| 12.03.2026 | 30,30 | 31,30 | 29,90 | 30,10 | 2,38% | - |
| 11.03.2026 | 27,90 | 29,50 | 27,80 | 29,40 | 4,63% | - |
| 10.03.2026 | 28,90 | 29,50 | 27,90 | 28,10 | -2,77% | 8.600,00 |
| 09.03.2026 | 32,00 | 32,00 | 28,70 | 28,90 | -2,69% | 8.250,00 |
| 06.03.2026 | 29,80 | 30,50 | 29,50 | 29,70 | 0,34% | 36.000,00 |
| 05.03.2026 | 29,60 | 30,30 | 29,30 | 29,60 | 1,02% | - |
| 04.03.2026 | 30,80 | 31,00 | 28,70 | 29,30 | -2,33% | 348,00 |
| 03.03.2026 | 30,20 | 31,10 | 29,30 | 30,00 | 1,01% | 1.980,00 |
| 02.03.2026 | 30,40 | 30,50 | 28,70 | 29,70 | 6,07% | 1.360,00 |
| 27.02.2026 | 27,10 | 28,10 | 26,90 | 28,00 | 3,32% | - |
| 26.02.2026 | 26,70 | 27,50 | 26,10 | 27,10 | 1,50% | - |
| 25.02.2026 | 26,60 | 27,00 | 25,90 | 26,70 | 0,00% | - |
| 24.02.2026 | 28,10 | 28,10 | 26,30 | 26,70 | -4,30% | - |
| 23.02.2026 | 28,30 | 29,10 | 27,70 | 27,90 | -2,79% | - |
| 20.02.2026 | 29,00 | 29,20 | 28,10 | 28,70 | -0,69% | - |
| 19.02.2026 | 28,20 | 29,40 | 28,20 | 28,90 | 2,85% | 18.495,00 |
| 18.02.2026 | 27,00 | 28,30 | 27,00 | 28,10 | 4,46% | - |
| 17.02.2026 | 28,30 | 28,60 | 26,50 | 26,90 | -6,27% | - |