23,300€
-5,28%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 23,90 | 24,00 | 23,90 | 24,00 | -2,44% | - |
| 15.10.2025 | 24,40 | 24,70 | 24,20 | 24,60 | -0,40% | - |
| 14.10.2025 | 24,90 | 24,90 | 24,00 | 24,70 | 6,01% | 2,00 |
| 13.10.2025 | 23,10 | 23,30 | 23,10 | 23,30 | -8,63% | - |
| 10.10.2025 | 25,70 | 25,70 | 25,50 | 25,50 | -1,16% | - |
| 09.10.2025 | 25,70 | 25,80 | 25,70 | 25,80 | 0,00% | - |
| 08.10.2025 | 25,90 | 26,30 | 25,50 | 25,80 | 1,98% | - |
| 07.10.2025 | 26,20 | 26,50 | 25,10 | 25,30 | -3,07% | - |
| 06.10.2025 | 25,90 | 26,20 | 25,90 | 26,10 | 3,98% | - |
| 03.10.2025 | 24,90 | 25,10 | 24,90 | 25,10 | -0,79% | - |
| 02.10.2025 | 25,30 | 25,40 | 25,30 | 25,30 | 4,12% | - |
| 01.10.2025 | 24,30 | 24,30 | 23,90 | 24,30 | -1,22% | - |
| 30.09.2025 | 24,70 | 24,70 | 24,60 | 24,60 | 0,82% | - |
| 29.09.2025 | 25,70 | 25,90 | 24,30 | 24,40 | -5,43% | - |
| 26.09.2025 | 24,90 | 26,10 | 24,80 | 25,80 | 3,20% | - |
| 25.09.2025 | 24,70 | 25,30 | 24,30 | 25,00 | 4,17% | - |
| 24.09.2025 | 23,70 | 24,00 | 23,70 | 24,00 | 2,56% | - |
| 23.09.2025 | 22,50 | 23,40 | 22,50 | 23,40 | 2,18% | - |
| 22.09.2025 | 22,70 | 23,10 | 22,30 | 22,90 | 0,44% | 92,00 |
| 19.09.2025 | 22,90 | 23,10 | 22,70 | 22,80 | 0,00% | - |
| 18.09.2025 | 22,80 | 23,00 | 22,70 | 22,80 | -1,30% | - |
| 17.09.2025 | 23,50 | 23,50 | 23,00 | 23,10 | -0,86% | - |
| 16.09.2025 | 22,30 | 23,50 | 22,00 | 23,30 | 4,48% | - |
| 15.09.2025 | 22,10 | 22,30 | 21,50 | 22,30 | 1,36% | - |
| 12.09.2025 | 22,10 | 22,70 | 21,80 | 22,00 | -0,90% | - |
| 11.09.2025 | 22,30 | 22,30 | 22,20 | 22,20 | 4,72% | - |
| 10.09.2025 | 21,30 | 21,60 | 21,20 | 21,20 | -1,40% | - |
| 09.09.2025 | 21,50 | 21,60 | 21,50 | 21,50 | 0,47% | - |
| 08.09.2025 | 21,30 | 21,50 | 21,20 | 21,40 | 1,42% | - |
| 05.09.2025 | 22,20 | 22,20 | 20,90 | 21,10 | -3,65% | - |
| 04.09.2025 | 21,50 | 22,10 | 21,10 | 21,90 | 2,82% | - |
| 03.09.2025 | 22,10 | 22,30 | 21,30 | 21,30 | -4,48% | - |
| 02.09.2025 | 21,30 | 22,30 | 21,10 | 22,30 | 3,72% | - |
| 01.09.2025 | 21,30 | 21,50 | 21,10 | 21,50 | 0,94% | - |
| 29.08.2025 | 21,20 | 21,50 | 21,10 | 21,30 | 0,95% | - |
| 28.08.2025 | 21,00 | 21,30 | 20,70 | 21,10 | 0,00% | 2.130,00 |
| 27.08.2025 | 20,60 | 21,30 | 20,50 | 21,10 | 1,93% | - |
| 26.08.2025 | 21,00 | 21,00 | 20,00 | 20,70 | -0,96% | 3.000,00 |
| 25.08.2025 | 20,50 | 21,10 | 20,10 | 20,90 | 0,97% | - |
| 22.08.2025 | 19,45 | 20,70 | 19,45 | 20,70 | 6,98% | - |
| 21.08.2025 | 19,10 | 19,65 | 18,75 | 19,35 | 1,04% | - |
| 20.08.2025 | 19,25 | 19,25 | 18,85 | 19,15 | 1,06% | - |
| 19.08.2025 | 19,20 | 19,45 | 18,95 | 18,95 | -1,56% | 131,00 |
| 18.08.2025 | 19,30 | 19,55 | 19,05 | 19,25 | -2,04% | 200,00 |
| 15.08.2025 | 19,95 | 19,95 | 19,55 | 19,65 | -1,01% | - |
| 14.08.2025 | 19,80 | 20,00 | 19,30 | 19,85 | 0,00% | - |
| 13.08.2025 | 19,90 | 20,10 | 19,35 | 19,85 | 0,51% | - |
| 12.08.2025 | 19,50 | 20,10 | 19,45 | 19,75 | 1,02% | - |
| 11.08.2025 | 19,95 | 20,40 | 19,45 | 19,55 | -2,01% | - |
| 08.08.2025 | 19,60 | 20,50 | 19,55 | 19,95 | 2,57% | - |
| 07.08.2025 | 20,30 | 21,30 | 19,45 | 19,45 | -4,19% | 20,00 |
| 06.08.2025 | 20,60 | 21,10 | 20,10 | 20,30 | -1,93% | - |
| 05.08.2025 | 20,40 | 20,70 | 20,10 | 20,70 | 0,98% | - |
| 04.08.2025 | 20,40 | 20,70 | 20,10 | 20,50 | 0,99% | - |
| 01.08.2025 | 21,70 | 21,90 | 20,30 | 20,30 | -5,58% | - |
| 31.07.2025 | 22,40 | 22,50 | 21,50 | 21,50 | -4,02% | 1.000,00 |
| 30.07.2025 | 23,30 | 23,60 | 22,10 | 22,40 | -3,86% | - |
| 29.07.2025 | 23,30 | 23,80 | 22,70 | 23,30 | 0,00% | - |
| 28.07.2025 | 22,30 | 23,50 | 22,30 | 23,30 | 3,56% | - |
| 25.07.2025 | 22,40 | 22,70 | 22,30 | 22,50 | 0,00% | - |
| 24.07.2025 | 22,10 | 22,50 | 21,90 | 22,50 | 0,90% | - |
| 23.07.2025 | 21,60 | 22,30 | 21,50 | 22,30 | 3,72% | - |
| 22.07.2025 | 20,70 | 21,50 | 20,70 | 21,50 | 2,87% | - |
| 21.07.2025 | 21,10 | 21,20 | 20,70 | 20,90 | -1,88% | - |
| 18.07.2025 | 21,20 | 21,70 | 20,90 | 21,30 | 0,47% | - |
| 17.07.2025 | 20,90 | 21,40 | 20,90 | 21,20 | 1,44% | - |
| 16.07.2025 | 21,50 | 21,80 | 20,70 | 20,90 | -2,79% | - |
| 15.07.2025 | 22,30 | 22,50 | 21,50 | 21,50 | -3,59% | - |
| 14.07.2025 | 22,60 | 22,90 | 21,90 | 22,30 | -2,62% | - |
| 11.07.2025 | 22,50 | 22,90 | 22,10 | 22,90 | 1,78% | - |
| 10.07.2025 | 21,90 | 22,50 | 21,50 | 22,50 | 2,74% | - |
| 09.07.2025 | 22,10 | 22,30 | 21,70 | 21,90 | 0,00% | - |
| 08.07.2025 | 20,40 | 22,30 | 20,10 | 21,90 | 6,83% | - |
| 07.07.2025 | 20,70 | 21,10 | 20,10 | 20,50 | -0,97% | - |
| 04.07.2025 | 20,80 | 20,90 | 20,70 | 20,70 | -0,96% | - |
| 03.07.2025 | 21,20 | 21,20 | 20,60 | 20,90 | 0,97% | - |
| 02.07.2025 | 20,20 | 20,90 | 20,05 | 20,70 | 1,97% | - |
| 01.07.2025 | 19,10 | 20,30 | 18,85 | 20,30 | 6,56% | - |
| 30.06.2025 | 19,55 | 19,75 | 19,05 | 19,05 | -3,05% | - |
| 27.06.2025 | 19,75 | 19,95 | 19,45 | 19,65 | 0,00% | - |
| 26.06.2025 | 19,35 | 19,85 | 19,10 | 19,65 | 1,55% | - |
| 25.06.2025 | 19,65 | 19,80 | 19,25 | 19,35 | -1,02% | - |
| 24.06.2025 | 20,00 | 20,35 | 19,20 | 19,55 | -2,74% | - |
| 23.06.2025 | 21,60 | 22,60 | 20,10 | 20,10 | -6,51% | - |
| 20.06.2025 | 21,90 | 22,30 | 21,30 | 21,50 | -1,83% | - |
| 19.06.2025 | 22,10 | 22,40 | 21,70 | 21,90 | 0,92% | 2.000,00 |
| 18.06.2025 | 22,10 | 22,50 | 21,70 | 21,70 | -1,81% | - |
| 17.06.2025 | 21,70 | 22,50 | 21,60 | 22,10 | 1,84% | 50,00 |
| 16.06.2025 | 22,10 | 22,70 | 0,00 | 21,70 | -1,81% | 1.350,00 |
| 13.06.2025 | 21,10 | 23,70 | 21,10 | 22,10 | 4,74% | - |
| 12.06.2025 | 21,10 | 21,20 | 20,50 | 21,10 | -0,94% | - |
| 11.06.2025 | 20,90 | 21,50 | 20,70 | 21,30 | 1,91% | - |
| 10.06.2025 | 20,10 | 21,30 | 20,10 | 20,90 | 3,98% | - |
| 09.06.2025 | 19,75 | 20,30 | 19,65 | 20,10 | 1,77% | - |
| 06.06.2025 | 18,85 | 19,95 | 18,75 | 19,75 | 4,77% | - |
| 05.06.2025 | 18,95 | 19,20 | 18,65 | 18,85 | -0,79% | - |
| 04.06.2025 | 19,35 | 19,95 | 18,75 | 19,00 | -2,31% | - |
| 03.06.2025 | 18,55 | 19,65 | 18,35 | 19,45 | 4,85% | 2.000,00 |
| 02.06.2025 | 18,45 | 19,15 | 18,35 | 18,55 | 0,54% | 1.500,00 |
| 30.05.2025 | 18,75 | 18,95 | 18,45 | 18,45 | -1,60% | - |