32,865€
1,45%
Echtzeit-Aktienkurs Murphy Oil Corp
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 32,52 | 33,32 | 31,96 | 32,87 | 1,45% | - |
| 11.11.2026 | 31,11 | 32,41 | 30,98 | 32,40 | 4,15% | - |
| 10.11.2026 | 30,40 | 31,32 | 29,67 | 31,11 | 1,01% | 108,00 |
| 09.11.2026 | 32,07 | 32,60 | 30,55 | 30,80 | -4,76% | - |
| 06.11.2026 | 32,66 | 33,38 | 31,85 | 32,34 | -0,09% | - |
| 05.11.2026 | 31,98 | 34,36 | 31,93 | 32,37 | 1,12% | 180,00 |
| 04.11.2026 | 35,16 | 35,38 | 31,51 | 32,01 | -9,24% | 528,00 |
| 03.11.2026 | 36,43 | 36,65 | 35,16 | 35,27 | -1,65% | - |
| 02.11.2026 | 38,73 | 38,77 | 35,82 | 35,86 | -8,96% | - |
| 30.10.2026 | 38,40 | 39,41 | 38,40 | 39,39 | 2,58% | - |
| 29.10.2026 | 38,44 | 38,99 | 37,83 | 38,40 | -0,47% | - |
| 28.10.2026 | 39,21 | 39,33 | 38,45 | 38,58 | -0,46% | - |
| 27.10.2026 | 39,74 | 40,10 | 38,58 | 38,76 | -2,07% | - |
| 26.10.2026 | 38,81 | 40,03 | 38,77 | 39,58 | -0,10% | - |
| 23.10.2026 | 38,16 | 40,20 | 37,81 | 39,62 | 4,87% | 12,00 |
| 22.10.2026 | 38,62 | 39,11 | 36,75 | 37,78 | -1,28% | 144,00 |
| 21.10.2026 | 38,65 | 38,90 | 37,89 | 38,27 | -0,29% | - |
| 20.10.2026 | 38,12 | 38,67 | 37,17 | 38,38 | 1,11% | - |
| 19.10.2026 | 36,73 | 38,07 | 36,57 | 37,96 | 2,18% | 448,00 |
| 16.10.2026 | 35,35 | 37,35 | 35,22 | 37,15 | 4,35% | 96,00 |
| 15.10.2026 | 35,47 | 35,65 | 35,44 | 35,60 | 1,08% | - |
| 14.10.2026 | 34,82 | 35,57 | 34,70 | 35,22 | 0,97% | - |
| 13.10.2026 | 35,02 | 36,05 | 34,01 | 34,88 | -1,27% | 35,00 |
| 12.10.2026 | 34,33 | 35,66 | 34,30 | 35,33 | 2,29% | - |
| 09.10.2026 | 34,14 | 35,02 | 34,07 | 34,54 | 0,29% | - |
| 08.10.2026 | 33,59 | 34,62 | 33,59 | 34,44 | 3,46% | 494,00 |
| 07.10.2026 | 33,72 | 34,46 | 32,68 | 33,29 | -0,89% | - |
| 06.10.2026 | 34,30 | 34,30 | 33,49 | 33,59 | -1,87% | - |
| 05.10.2026 | 33,20 | 34,74 | 33,03 | 34,23 | 2,30% | - |
| 02.10.2026 | 33,14 | 33,73 | 32,25 | 33,46 | 0,30% | - |
| 01.10.2026 | 32,49 | 33,87 | 32,23 | 33,36 | 2,02% | - |
| 30.09.2026 | 31,80 | 32,79 | 31,58 | 32,70 | 3,09% | - |
| 29.09.2026 | 32,46 | 32,47 | 31,48 | 31,72 | -1,74% | 45,00 |
| 28.09.2026 | 32,40 | 33,00 | 31,91 | 32,28 | 1,19% | - |
| 25.09.2026 | 32,33 | 32,58 | 31,46 | 31,90 | -2,95% | 17,00 |
| 24.09.2026 | 31,72 | 33,08 | 31,68 | 32,87 | 3,24% | 99,00 |
| 23.09.2026 | 30,74 | 32,22 | 30,74 | 31,84 | 2,99% | - |
| 22.09.2026 | 31,89 | 31,95 | 30,80 | 30,91 | -2,09% | - |
| 21.09.2026 | 32,37 | 32,42 | 31,28 | 31,57 | -2,95% | 13,00 |
| 18.09.2026 | 32,72 | 33,13 | 32,30 | 32,53 | -1,02% | - |
| 17.09.2026 | 33,11 | 33,41 | 32,77 | 32,87 | -1,05% | - |
| 16.09.2026 | 34,75 | 34,86 | 33,05 | 33,22 | -5,17% | 40,00 |
| 15.09.2026 | 33,37 | 35,27 | 32,67 | 35,03 | 5,86% | 130,00 |
| 14.09.2026 | 33,67 | 34,24 | 32,97 | 33,09 | -0,32% | 16,00 |
| 11.09.2026 | 33,12 | 33,59 | 32,58 | 33,19 | -0,90% | - |
| 10.09.2026 | 32,78 | 34,16 | 32,50 | 33,49 | 1,24% | 26,00 |
| 09.09.2026 | 32,34 | 33,24 | 32,30 | 33,08 | 2,26% | 98,00 |
| 08.09.2026 | 31,92 | 32,95 | 31,57 | 32,35 | 2,18% | - |
| 07.09.2026 | 31,78 | 31,79 | 31,25 | 31,66 | 0,91% | 4.602,00 |
| 04.09.2026 | 32,02 | 32,09 | 31,14 | 31,38 | -2,20% | - |
| 03.09.2026 | 32,33 | 33,08 | 31,86 | 32,08 | -1,40% | - |
| 02.09.2026 | 32,47 | 32,83 | 31,70 | 32,54 | 0,29% | - |
| 01.09.2026 | 31,48 | 32,47 | 31,46 | 32,44 | 3,44% | - |
| 31.08.2026 | 31,33 | 31,83 | 30,67 | 31,36 | 1,95% | - |
| 28.08.2026 | 30,76 | 31,09 | 30,31 | 30,76 | -0,36% | - |
| 27.08.2026 | 29,64 | 31,11 | 29,31 | 30,87 | 3,73% | - |
| 26.08.2026 | 29,62 | 30,18 | 28,99 | 29,76 | 0,30% | 520,00 |
| 25.08.2026 | 30,73 | 30,81 | 29,63 | 29,67 | -3,89% | - |
| 24.08.2026 | 31,76 | 32,01 | 30,49 | 30,87 | -3,64% | - |
| 21.08.2026 | 32,66 | 33,00 | 31,97 | 32,04 | -2,21% | - |
| 20.08.2026 | 32,69 | 33,11 | 32,40 | 32,76 | 3,69% | - |
| 19.08.2026 | 30,54 | 31,60 | 30,38 | 31,60 | -11,43% | - |
| 05.05.2026 | 35,66 | 36,27 | 35,30 | 35,67 | -1,20% | - |
| 04.05.2026 | 34,54 | 36,11 | 34,52 | 36,11 | 1,39% | 2.115,00 |
| 30.04.2026 | 35,73 | 36,29 | 34,75 | 35,61 | -0,55% | - |
| 29.04.2026 | 34,23 | 35,88 | 34,20 | 35,81 | 4,26% | 54,00 |
| 28.04.2026 | 34,08 | 34,91 | 33,92 | 34,35 | 2,71% | 828,00 |
| 27.04.2026 | 33,53 | 33,86 | 33,16 | 33,44 | 0,52% | - |
| 24.04.2026 | 33,87 | 34,35 | 33,01 | 33,27 | -1,66% | 1.204,00 |
| 23.04.2026 | 33,26 | 34,19 | 33,05 | 33,83 | 2,25% | - |
| 22.04.2026 | 31,73 | 33,12 | 31,51 | 33,09 | 1,97% | 33,00 |
| 21.04.2026 | 31,39 | 32,64 | 31,20 | 32,45 | 3,09% | - |
| 20.04.2026 | 32,60 | 32,62 | 31,24 | 31,48 | 0,40% | 933,00 |
| 17.04.2026 | 33,25 | 33,44 | 29,88 | 31,35 | -4,76% | 680,00 |
| 16.04.2026 | 31,92 | 33,35 | 31,92 | 32,92 | 1,66% | 6.618,00 |
| 15.04.2026 | 31,79 | 32,57 | 31,40 | 32,38 | 1,99% | - |
| 14.04.2026 | 32,74 | 33,10 | 31,72 | 31,75 | -4,21% | 506,00 |
| 13.04.2026 | 34,61 | 34,80 | 32,89 | 33,15 | 0,23% | 318,00 |
| 10.04.2026 | 32,32 | 33,21 | 31,94 | 33,07 | 3,34% | 720,00 |
| 09.04.2026 | 34,02 | 34,22 | 31,64 | 32,00 | -4,49% | - |
| 08.04.2026 | 33,70 | 34,50 | 32,10 | 33,50 | -8,85% | 26,00 |
| 07.04.2026 | 36,10 | 37,48 | 35,30 | 36,76 | 4,14% | 215,00 |
| 02.04.2026 | 35,93 | 36,40 | 34,49 | 35,29 | 3,38% | 1.062,00 |
| 01.04.2026 | 35,40 | 35,72 | 33,68 | 34,14 | -4,38% | 500,00 |
| 31.03.2026 | 36,50 | 36,95 | 34,62 | 35,70 | -2,06% | - |
| 30.03.2026 | 36,40 | 37,30 | 36,17 | 36,46 | -1,39% | 620,00 |
| 27.03.2026 | 36,33 | 36,97 | 36,12 | 36,97 | 2,01% | 1.038,00 |
| 26.03.2026 | 35,00 | 36,61 | 34,85 | 36,24 | 4,84% | 782,00 |
| 25.03.2026 | 33,00 | 34,88 | 32,39 | 34,57 | 3,56% | 1.713,00 |
| 24.03.2026 | 33,11 | 33,66 | 32,42 | 33,38 | 3,20% | 22,00 |
| 23.03.2026 | 34,19 | 34,52 | 32,34 | 32,35 | -3,64% | 243,00 |
| 20.03.2026 | 32,88 | 33,94 | 32,33 | 33,57 | 1,98% | 2.048,00 |
| 19.03.2026 | 33,41 | 33,55 | 32,43 | 32,92 | -1,48% | 1.877,00 |
| 18.03.2026 | 31,71 | 33,44 | 31,69 | 33,41 | 4,45% | 2.315,00 |
| 17.03.2026 | 31,88 | 32,37 | 31,31 | 31,99 | 2,82% | 6.070,00 |
| 16.03.2026 | 32,56 | 33,01 | 30,84 | 31,11 | -3,51% | 516,00 |
| 13.03.2026 | 30,22 | 32,29 | 29,67 | 32,24 | 6,83% | 421,00 |
| 12.03.2026 | 30,00 | 31,01 | 29,38 | 30,18 | 2,74% | 250,00 |
| 11.03.2026 | 28,08 | 29,57 | 27,80 | 29,37 | 4,50% | 5.504,00 |
| 10.03.2026 | 28,92 | 29,20 | 27,91 | 28,11 | -2,78% | 594,00 |