31,250€
1,68%
Echtzeit-Aktienkurs Murphy Oil Corp
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 31,01 | 31,49 | 30,41 | 30,72 | -0,07% | - |
| 28.05.2026 | 30,66 | 31,40 | 30,46 | 30,74 | 0,20% | - |
| 27.05.2026 | 31,82 | 31,82 | 30,01 | 30,68 | -2,70% | - |
| 26.05.2026 | 31,23 | 32,60 | 31,23 | 31,53 | 0,90% | - |
| 25.05.2026 | 32,76 | 32,76 | 31,03 | 31,25 | -4,52% | - |
| 22.05.2026 | 32,51 | 33,03 | 32,29 | 32,73 | 0,45% | - |
| 21.05.2026 | 33,52 | 34,44 | 31,89 | 32,58 | -2,70% | - |
| 20.05.2026 | 34,79 | 35,30 | 33,30 | 33,49 | -3,53% | - |
| 19.05.2026 | 34,75 | 35,34 | 34,36 | 34,71 | 0,13% | - |
| 18.05.2026 | 35,12 | 35,63 | 33,76 | 34,67 | -0,42% | - |
| 15.05.2026 | 33,38 | 34,89 | 33,29 | 34,81 | 4,24% | - |
| 14.05.2026 | 32,83 | 33,45 | 32,38 | 33,40 | 1,77% | - |
| 13.05.2026 | 32,96 | 33,54 | 32,30 | 32,82 | 0,31% | - |
| 12.05.2026 | 31,93 | 32,82 | 31,93 | 32,72 | 2,39% | - |
| 11.05.2026 | 31,99 | 32,68 | 31,46 | 31,95 | 1,08% | - |
| 08.05.2026 | 32,64 | 32,76 | 31,59 | 31,61 | -3,38% | - |
| 07.05.2026 | 33,14 | 33,73 | 30,84 | 32,72 | -1,33% | - |
| 06.05.2026 | 35,64 | 35,64 | 32,12 | 33,16 | -7,72% | 1,00 |
| 05.05.2026 | 36,05 | 36,27 | 34,81 | 35,93 | 0,55% | - |
| 04.05.2026 | 34,75 | 36,09 | 34,32 | 35,74 | 0,39% | - |
| 30.04.2026 | 35,83 | 36,47 | 34,71 | 35,60 | -0,59% | - |
| 29.04.2026 | 34,35 | 35,87 | 34,13 | 35,81 | 5,06% | - |
| 28.04.2026 | 33,61 | 34,91 | 33,61 | 34,08 | 1,49% | - |
| 27.04.2026 | 33,27 | 33,86 | 33,20 | 33,58 | 0,95% | - |
| 24.04.2026 | 33,77 | 34,21 | 33,01 | 33,27 | -1,95% | - |
| 23.04.2026 | 33,13 | 34,19 | 33,03 | 33,93 | 2,93% | - |
| 22.04.2026 | 32,42 | 33,09 | 31,45 | 32,96 | 1,87% | - |
| 21.04.2026 | 31,52 | 32,44 | 31,19 | 32,36 | 3,02% | - |
| 20.04.2026 | 31,45 | 32,29 | 31,36 | 31,41 | 0,58% | 25,00 |
| 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 | 0,76% | - |
| 28.01.2026 | 26,60 | 27,10 | 26,10 | 26,30 | 1,94% | - |
| 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% | - |