29,365€
-1,97%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 30,27 | 30,49 | 29,16 | 29,18 | -2,60% | - |
| 08.07.2026 | 28,86 | 30,51 | 28,75 | 29,96 | 3,42% | - |
| 07.07.2026 | 27,81 | 29,07 | 27,69 | 28,97 | 4,02% | - |
| 06.07.2026 | 27,96 | 28,11 | 27,51 | 27,85 | -0,34% | - |
| 03.07.2026 | 27,88 | 28,44 | 27,74 | 27,94 | 0,20% | - |
| 02.07.2026 | 27,69 | 28,45 | 27,23 | 27,89 | -0,09% | 1,00 |
| 01.07.2026 | 28,49 | 29,03 | 27,90 | 27,91 | -2,09% | - |
| 30.06.2026 | 29,68 | 30,07 | 28,47 | 28,51 | -4,01% | - |
| 29.06.2026 | 30,48 | 30,75 | 29,44 | 29,70 | -2,21% | - |
| 26.06.2026 | 31,13 | 31,13 | 29,98 | 30,37 | -2,14% | - |
| 25.06.2026 | 30,97 | 31,38 | 30,30 | 31,03 | -0,53% | - |
| 24.06.2026 | 31,66 | 31,87 | 30,48 | 31,20 | -1,31% | - |
| 23.06.2026 | 30,02 | 31,95 | 29,81 | 31,61 | 5,31% | - |
| 22.06.2026 | 29,93 | 30,53 | 29,70 | 30,02 | -0,46% | - |
| 19.06.2026 | 29,87 | 30,28 | 29,72 | 30,16 | 1,14% | - |
| 18.06.2026 | 30,74 | 31,18 | 29,39 | 29,82 | -2,52% | - |
| 17.06.2026 | 30,29 | 31,20 | 29,89 | 30,59 | -1,23% | - |
| 16.06.2026 | 31,45 | 31,69 | 30,73 | 30,97 | -2,36% | - |
| 15.06.2026 | 33,58 | 33,58 | 31,28 | 31,72 | -5,20% | - |
| 12.06.2026 | 33,24 | 34,00 | 32,35 | 33,46 | 0,86% | - |
| 11.06.2026 | 34,50 | 35,65 | 33,08 | 33,17 | -4,53% | - |
| 10.06.2026 | 33,46 | 35,23 | 32,78 | 34,75 | 4,32% | 500,00 |
| 09.06.2026 | 34,65 | 34,65 | 32,89 | 33,31 | -4,39% | - |
| 08.06.2026 | 34,71 | 35,03 | 33,52 | 34,84 | 3,55% | - |
| 05.06.2026 | 34,42 | 34,51 | 33,47 | 33,64 | -3,00% | - |
| 04.06.2026 | 33,80 | 34,90 | 33,14 | 34,68 | 1,72% | - |
| 03.06.2026 | 32,66 | 34,18 | 32,61 | 34,10 | 4,20% | - |
| 02.06.2026 | 32,07 | 32,75 | 31,48 | 32,72 | 2,91% | - |
| 01.06.2026 | 31,06 | 32,47 | 30,83 | 31,80 | 3,52% | - |
| 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% | - |