31,403€
-4,01%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 30,64 | 30,78 | 28,67 | 28,91 | -2,78% | 1.692,00 |
| 06.03.2026 | 29,60 | 30,50 | 29,49 | 29,74 | 0,78% | 3.400,00 |
| 05.03.2026 | 29,48 | 30,28 | 29,29 | 29,51 | 0,85% | 1.140,00 |
| 04.03.2026 | 30,19 | 30,80 | 28,62 | 29,26 | -2,47% | 1.708,00 |
| 03.03.2026 | 30,09 | 31,13 | 29,35 | 30,00 | 0,77% | 716,00 |
| 02.03.2026 | 30,05 | 30,72 | 28,70 | 29,77 | 6,23% | 957,00 |
| 27.02.2026 | 26,98 | 28,05 | 26,96 | 28,02 | 3,80% | - |
| 26.02.2026 | 26,65 | 27,59 | 26,03 | 27,00 | 1,05% | 240,00 |
| 25.02.2026 | 26,70 | 27,04 | 25,96 | 26,72 | -0,10% | - |
| 24.02.2026 | 28,05 | 28,13 | 26,30 | 26,75 | -4,48% | 1.200,00 |
| 23.02.2026 | 28,40 | 29,01 | 27,75 | 28,00 | -2,21% | 26,00 |
| 20.02.2026 | 29,01 | 29,27 | 28,10 | 28,63 | -1,03% | 240,00 |
| 19.02.2026 | 28,16 | 29,40 | 28,15 | 28,93 | 2,73% | - |
| 18.02.2026 | 27,03 | 28,35 | 27,00 | 28,16 | 4,30% | - |
| 17.02.2026 | 28,10 | 28,70 | 26,60 | 27,00 | -5,92% | 72,00 |
| 16.02.2026 | 28,20 | 28,70 | 28,20 | 28,70 | 1,06% | 156,00 |
| 13.02.2026 | 27,70 | 28,60 | 27,40 | 28,40 | 2,16% | - |
| 12.02.2026 | 29,00 | 29,00 | 27,00 | 27,80 | -3,81% | - |
| 11.02.2026 | 27,20 | 28,90 | 26,90 | 28,90 | 5,86% | 5.400,00 |
| 10.02.2026 | 27,30 | 27,60 | 27,00 | 27,30 | 0,00% | - |
| 09.02.2026 | 27,00 | 27,70 | 26,60 | 27,30 | 0,37% | 220,00 |
| 06.02.2026 | 25,90 | 27,20 | 25,80 | 27,20 | 5,02% | 4.200,00 |
| 05.02.2026 | 26,80 | 27,10 | 25,60 | 25,90 | -3,36% | 3.168,00 |
| 04.02.2026 | 26,10 | 27,00 | 25,50 | 26,80 | 3,08% | 5.600,00 |
| 03.02.2026 | 25,10 | 26,10 | 24,50 | 26,00 | 3,17% | 3.200,00 |
| 02.02.2026 | 24,30 | 25,60 | 24,10 | 25,20 | -1,18% | 516,00 |
| 30.01.2026 | 26,10 | 26,30 | 24,40 | 25,50 | -1,92% | 3.234,00 |
| 29.01.2026 | 26,20 | 27,00 | 25,10 | 26,00 | 1,17% | 4.010,00 |
| 28.01.2026 | 26,40 | 27,10 | 25,60 | 25,70 | -3,02% | 15.800,00 |
| 27.01.2026 | 26,00 | 26,50 | 25,60 | 26,50 | 2,32% | - |
| 26.01.2026 | 26,90 | 27,50 | 25,40 | 25,90 | -3,00% | 2.084,00 |
| 23.01.2026 | 26,60 | 27,60 | 26,40 | 26,70 | 0,75% | 1.250,00 |
| 22.01.2026 | 27,10 | 27,60 | 26,30 | 26,50 | -2,21% | 6.200,00 |
| 21.01.2026 | 25,80 | 27,50 | 25,80 | 27,10 | 4,23% | 5.400,00 |
| 20.01.2026 | 28,70 | 28,90 | 25,90 | 26,00 | -10,96% | 2.918,00 |
| 19.01.2026 | 29,20 | 29,20 | 29,10 | 29,20 | -0,34% | - |
| 16.01.2026 | 29,00 | 29,40 | 28,70 | 29,30 | 0,69% | - |
| 15.01.2026 | 29,20 | 29,60 | 28,60 | 29,10 | -1,02% | 3.400,00 |
| 14.01.2026 | 28,50 | 30,20 | 28,40 | 29,40 | 3,16% | 4.270,00 |
| 13.01.2026 | 27,60 | 29,20 | 27,50 | 28,50 | 3,64% | - |
| 12.01.2026 | 27,80 | 28,20 | 27,20 | 27,50 | -1,43% | 5.800,00 |
| 09.01.2026 | 28,20 | 28,60 | 27,70 | 27,90 | -0,71% | - |
| 08.01.2026 | 25,50 | 28,20 | 25,50 | 28,10 | 9,34% | 32,00 |
| 07.01.2026 | 26,00 | 26,80 | 25,20 | 25,70 | -1,53% | 600,00 |
| 06.01.2026 | 26,40 | 26,60 | 25,80 | 26,10 | -1,14% | - |
| 05.01.2026 | 28,30 | 29,10 | 26,00 | 26,40 | -4,69% | 60,00 |
| 02.01.2026 | 26,80 | 27,80 | 26,20 | 27,70 | 2,59% | 10.208,00 |
| 30.12.2025 | 26,90 | 27,30 | 26,20 | 27,00 | 1,12% | 1.400,00 |
| 29.12.2025 | 26,50 | 27,20 | 26,30 | 26,70 | 0,75% | - |
| 23.12.2025 | 26,90 | 27,10 | 26,40 | 26,50 | -1,49% | 5.200,00 |
| 22.12.2025 | 27,10 | 27,80 | 26,70 | 26,90 | -0,37% | 5.060,00 |
| 19.12.2025 | 26,60 | 27,20 | 26,40 | 27,00 | 1,89% | 4.200,00 |
| 18.12.2025 | 27,40 | 27,80 | 26,30 | 26,50 | -3,64% | 260,00 |
| 17.12.2025 | 27,00 | 27,60 | 26,70 | 27,50 | 3,38% | 5.400,00 |
| 16.12.2025 | 27,60 | 27,90 | 26,20 | 26,60 | -4,32% | 2.598,00 |
| 15.12.2025 | 28,60 | 28,80 | 27,20 | 27,80 | -2,11% | 6.205,00 |
| 12.12.2025 | 28,60 | 29,20 | 28,20 | 28,40 | -1,05% | 830,00 |
| 11.12.2025 | 28,20 | 28,70 | 27,60 | 28,70 | 0,35% | 1.251,00 |
| 10.12.2025 | 27,80 | 28,80 | 27,40 | 28,60 | 2,14% | 5.999,00 |
| 09.12.2025 | 27,60 | 28,30 | 27,40 | 28,00 | 0,36% | - |
| 08.12.2025 | 28,20 | 28,40 | 27,50 | 27,90 | -0,71% | - |
| 05.12.2025 | 27,60 | 28,50 | 27,60 | 28,10 | 0,72% | 3.200,00 |