31,025€
0,18%
Echtzeit-Aktienkurs Murphy Oil Corp
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 30,76 | 31,23 | 30,41 | 30,99 | -0,03% | - |
| 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% | - |
| 16.02.2026 | 28,40 | 28,80 | 28,30 | 28,70 | 1,41% | - |
| 13.02.2026 | 27,70 | 28,70 | 27,50 | 28,30 | 2,54% | - |
| 12.02.2026 | 28,80 | 28,90 | 27,10 | 27,60 | -4,17% | 6.800,00 |
| 11.02.2026 | 27,20 | 28,90 | 27,20 | 28,80 | 6,27% | 6.188,00 |
| 10.02.2026 | 27,40 | 27,50 | 26,90 | 27,10 | -0,73% | - |
| 09.02.2026 | 26,90 | 27,70 | 26,60 | 27,30 | 1,11% | - |
| 06.02.2026 | 26,10 | 27,30 | 26,00 | 27,00 | 4,25% | - |
| 05.02.2026 | 26,80 | 27,00 | 25,50 | 25,90 | -3,36% | - |
| 04.02.2026 | 25,90 | 27,10 | 25,70 | 26,80 | 3,08% | - |
| 03.02.2026 | 25,00 | 26,10 | 24,70 | 26,00 | 3,59% | - |
| 02.02.2026 | 24,30 | 25,70 | 24,10 | 25,10 | -0,79% | - |
| 30.01.2026 | 25,70 | 26,00 | 24,50 | 25,30 | -3,07% | 52.602,00 |
| 29.01.2026 | 25,80 | 26,90 | 25,10 | 26,10 | -0,76% | - |
| 28.01.2026 | 26,60 | 27,10 | 26,10 | 26,30 | 0,00% | - |
| 27.01.2026 | 25,90 | 26,50 | 25,70 | 26,30 | 1,54% | - |
| 26.01.2026 | 26,80 | 27,50 | 25,30 | 25,90 | -3,00% | - |
| 23.01.2026 | 26,70 | 27,50 | 26,30 | 26,70 | 0,75% | - |
| 22.01.2026 | 26,80 | 27,50 | 26,30 | 26,50 | -2,21% | - |
| 21.01.2026 | 26,00 | 27,50 | 25,90 | 27,10 | 3,83% | - |
| 20.01.2026 | 29,10 | 29,10 | 26,10 | 26,10 | -10,62% | - |
| 19.01.2026 | 29,00 | 29,20 | 29,00 | 29,20 | -0,34% | - |
| 16.01.2026 | 29,00 | 29,40 | 28,70 | 29,30 | 0,69% | - |
| 15.01.2026 | 29,40 | 29,40 | 28,50 | 29,10 | -1,36% | - |
| 14.01.2026 | 28,40 | 30,20 | 28,40 | 29,50 | 3,51% | - |
| 13.01.2026 | 27,80 | 29,10 | 27,60 | 28,50 | 3,64% | - |
| 12.01.2026 | 28,00 | 28,00 | 27,30 | 27,50 | -1,43% | - |
| 09.01.2026 | 28,00 | 28,60 | 27,70 | 27,90 | -0,71% | 420,00 |
| 08.01.2026 | 25,60 | 28,10 | 25,50 | 28,10 | 9,77% | - |
| 07.01.2026 | 25,90 | 26,60 | 25,30 | 25,60 | -1,92% | - |