31,450€
-5,43%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 33,28 | 33,41 | 29,90 | 31,23 | -6,10% | - |
| 16.04.2026 | 32,39 | 33,26 | 31,68 | 33,26 | 2,46% | - |
| 15.04.2026 | 31,77 | 32,57 | 31,50 | 32,46 | 1,64% | - |
| 14.04.2026 | 33,19 | 33,27 | 31,81 | 31,93 | -3,23% | 13,00 |
| 13.04.2026 | 33,59 | 34,95 | 32,90 | 33,00 | -0,45% | - |
| 10.04.2026 | 31,99 | 33,15 | 31,66 | 33,15 | 1,69% | - |
| 09.04.2026 | 33,16 | 34,40 | 31,64 | 32,60 | -1,59% | - |
| 08.04.2026 | 36,60 | 36,60 | 32,10 | 33,12 | -10,35% | - |
| 07.04.2026 | 35,71 | 37,47 | 35,26 | 36,95 | 3,20% | - |
| 02.04.2026 | 34,10 | 36,40 | 34,10 | 35,80 | 4,37% | - |
| 01.04.2026 | 35,70 | 35,80 | 33,70 | 34,30 | -2,83% | 45,00 |
| 31.03.2026 | 36,70 | 36,90 | 34,70 | 35,30 | -4,34% | - |
| 30.03.2026 | 36,60 | 37,30 | 36,40 | 36,90 | 0,00% | - |
| 27.03.2026 | 36,30 | 36,90 | 36,10 | 36,90 | 5,13% | - |
| 26.03.2026 | 34,90 | 35,50 | 34,90 | 35,10 | 3,54% | - |
| 25.03.2026 | 33,30 | 33,90 | 32,40 | 33,90 | 3,04% | - |
| 24.03.2026 | 32,30 | 33,10 | 32,30 | 32,90 | -3,52% | - |
| 23.03.2026 | 33,70 | 34,60 | 33,70 | 34,10 | 3,65% | - |
| 20.03.2026 | 32,70 | 32,90 | 32,70 | 32,90 | -1,79% | - |
| 19.03.2026 | 32,50 | 33,50 | 32,50 | 33,50 | 5,02% | - |
| 18.03.2026 | 32,10 | 32,10 | 31,50 | 31,90 | 0,00% | - |
| 17.03.2026 | 31,30 | 32,10 | 31,30 | 31,90 | -1,85% | - |
| 16.03.2026 | 32,50 | 32,60 | 32,30 | 32,50 | 4,50% | - |
| 13.03.2026 | 30,10 | 31,30 | 29,70 | 31,10 | 2,64% | 202,00 |
| 12.03.2026 | 29,30 | 30,70 | 29,30 | 30,30 | 6,69% | - |
| 11.03.2026 | 28,00 | 28,80 | 27,80 | 28,40 | -0,70% | - |
| 10.03.2026 | 28,70 | 29,50 | 28,50 | 28,60 | -5,92% | 150,00 |
| 09.03.2026 | 31,30 | 32,00 | 30,40 | 30,40 | 1,67% | 6,00 |
| 06.03.2026 | 29,50 | 30,50 | 29,20 | 29,90 | 0,34% | - |
| 05.03.2026 | 29,30 | 30,30 | 29,30 | 29,80 | -2,93% | - |
| 04.03.2026 | 30,10 | 30,80 | 30,10 | 30,70 | 1,32% | - |
| 03.03.2026 | 30,30 | 30,40 | 30,10 | 30,30 | 4,12% | - |
| 02.03.2026 | 28,60 | 30,90 | 28,60 | 29,10 | 7,38% | 70,00 |
| 27.02.2026 | 27,10 | 27,10 | 26,90 | 27,10 | 1,88% | - |
| 26.02.2026 | 26,70 | 26,70 | 26,60 | 26,60 | 0,00% | - |
| 25.02.2026 | 26,70 | 26,70 | 26,60 | 26,60 | -1,12% | - |
| 24.02.2026 | 27,90 | 28,20 | 26,30 | 26,90 | -4,27% | - |
| 23.02.2026 | 28,70 | 29,10 | 27,90 | 28,10 | -2,77% | - |
| 20.02.2026 | 28,90 | 29,00 | 28,80 | 28,90 | 1,76% | - |
| 19.02.2026 | 28,20 | 28,40 | 28,20 | 28,40 | 5,19% | - |
| 18.02.2026 | 27,00 | 27,20 | 27,00 | 27,00 | -0,37% | - |
| 17.02.2026 | 28,30 | 28,50 | 26,70 | 27,10 | -5,57% | - |
| 16.02.2026 | 28,30 | 28,80 | 28,20 | 28,70 | 3,24% | - |
| 13.02.2026 | 27,90 | 27,90 | 27,60 | 27,80 | -3,47% | - |
| 12.02.2026 | 28,90 | 29,30 | 28,80 | 28,80 | 5,88% | - |
| 11.02.2026 | 27,10 | 27,20 | 27,10 | 27,20 | -0,37% | - |
| 10.02.2026 | 27,30 | 27,40 | 27,30 | 27,30 | 0,00% | - |
| 09.02.2026 | 26,80 | 27,70 | 26,60 | 27,30 | 4,60% | - |
| 06.02.2026 | 25,90 | 26,20 | 25,90 | 26,10 | 1,56% | - |
| 05.02.2026 | 26,90 | 27,00 | 25,50 | 25,70 | -0,77% | - |
| 04.02.2026 | 25,70 | 25,90 | 25,70 | 25,90 | 3,60% | - |
| 03.02.2026 | 24,70 | 25,10 | 24,70 | 25,00 | 2,88% | - |
| 02.02.2026 | 25,60 | 25,60 | 24,10 | 24,30 | -6,18% | - |
| 30.01.2026 | 25,90 | 26,00 | 25,70 | 25,90 | -2,26% | - |
| 29.01.2026 | 25,60 | 26,90 | 25,10 | 26,50 | 2,71% | - |
| 27.01.2026 | 26,00 | 26,00 | 25,80 | 25,80 | -3,37% | - |
| 26.01.2026 | 27,00 | 27,20 | 26,60 | 26,70 | 0,00% | - |
| 23.01.2026 | 26,50 | 26,90 | 26,50 | 26,70 | -0,37% | - |
| 22.01.2026 | 27,10 | 27,10 | 26,80 | 26,80 | 3,08% | - |
| 21.01.2026 | 25,90 | 26,10 | 25,90 | 26,00 | -10,03% | - |
| 20.01.2026 | 29,20 | 29,20 | 28,70 | 28,90 | -1,03% | - |
| 19.01.2026 | 28,90 | 29,20 | 28,90 | 29,20 | -0,34% | - |
| 16.01.2026 | 29,00 | 29,40 | 29,00 | 29,30 | -0,34% | - |
| 15.01.2026 | 29,40 | 29,40 | 29,00 | 29,40 | 3,52% | - |
| 14.01.2026 | 28,50 | 28,70 | 28,40 | 28,40 | 1,07% | - |
| 13.01.2026 | 27,60 | 28,50 | 27,60 | 28,10 | 0,36% | - |
| 12.01.2026 | 28,00 | 28,10 | 27,90 | 28,00 | -0,36% | - |
| 09.01.2026 | 28,00 | 28,20 | 28,00 | 28,10 | 8,91% | - |
| 08.01.2026 | 25,60 | 25,90 | 25,50 | 25,80 | -0,39% | - |
| 07.01.2026 | 26,20 | 26,20 | 25,90 | 25,90 | -1,15% | - |
| 06.01.2026 | 26,30 | 26,70 | 26,10 | 26,20 | -7,75% | - |
| 05.01.2026 | 27,70 | 29,10 | 27,70 | 28,40 | 5,97% | - |
| 02.01.2026 | 26,90 | 27,00 | 26,60 | 26,80 | -0,37% | - |
| 30.12.2025 | 26,70 | 26,90 | 26,70 | 26,90 | 0,75% | - |
| 29.12.2025 | 26,50 | 26,90 | 26,50 | 26,70 | -0,74% | - |
| 23.12.2025 | 26,90 | 26,90 | 26,80 | 26,90 | -0,74% | - |
| 22.12.2025 | 27,00 | 27,20 | 27,00 | 27,10 | 2,26% | - |
| 19.12.2025 | 26,50 | 26,50 | 26,40 | 26,50 | -3,28% | - |
| 18.12.2025 | 27,60 | 27,60 | 27,40 | 27,40 | 1,11% | - |
| 17.12.2025 | 26,50 | 27,40 | 26,50 | 27,10 | 2,26% | - |
| 16.12.2025 | 27,50 | 27,70 | 26,30 | 26,50 | -7,67% | - |
| 15.12.2025 | 28,60 | 28,90 | 28,50 | 28,70 | -1,37% | - |
| 12.12.2025 | 28,50 | 29,30 | 28,40 | 29,10 | 2,83% | - |
| 11.12.2025 | 28,50 | 28,50 | 28,20 | 28,30 | 0,71% | - |
| 10.12.2025 | 28,10 | 28,10 | 28,00 | 28,10 | 0,00% | - |
| 09.12.2025 | 27,80 | 28,10 | 27,80 | 28,10 | -0,35% | - |
| 08.12.2025 | 28,10 | 28,20 | 28,10 | 28,20 | -1,05% | - |
| 05.12.2025 | 27,80 | 28,50 | 27,60 | 28,50 | 0,71% | - |
| 04.12.2025 | 28,30 | 28,40 | 28,30 | 28,30 | 1,43% | - |
| 03.12.2025 | 27,00 | 28,10 | 27,00 | 27,90 | 0,36% | 23,00 |
| 01.12.2025 | 27,70 | 28,30 | 27,60 | 27,80 | 2,21% | - |
| 28.11.2025 | 27,30 | 27,60 | 27,20 | 27,20 | 0,74% | - |
| 27.11.2025 | 27,10 | 27,10 | 27,00 | 27,00 | 0,37% | - |
| 26.11.2025 | 26,90 | 27,10 | 26,90 | 26,90 | 0,00% | - |
| 25.11.2025 | 27,10 | 27,10 | 26,90 | 26,90 | 2,28% | - |
| 24.11.2025 | 26,60 | 26,90 | 25,80 | 26,30 | 1,15% | - |
| 21.11.2025 | 26,20 | 26,20 | 25,90 | 26,00 | -1,89% | - |
| 20.11.2025 | 26,30 | 27,50 | 26,10 | 26,50 | 1,15% | - |
| 19.11.2025 | 26,30 | 26,30 | 26,20 | 26,20 | 2,34% | - |
| 18.11.2025 | 25,50 | 25,70 | 24,80 | 25,60 | -0,39% | - |