38,350€
0,97%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 37,94 | 38,63 | 37,19 | 38,36 | 1,00% | - |
| 19.10.2026 | 36,77 | 38,07 | 36,40 | 37,98 | 2,17% | - |
| 16.10.2026 | 35,51 | 37,35 | 35,21 | 37,18 | 4,39% | - |
| 15.10.2026 | 35,23 | 35,78 | 34,52 | 35,61 | 1,11% | - |
| 14.10.2026 | 34,86 | 35,62 | 34,66 | 35,22 | 1,19% | - |
| 13.10.2026 | 35,09 | 36,13 | 34,02 | 34,81 | -1,96% | - |
| 12.10.2026 | 34,54 | 35,67 | 34,31 | 35,50 | 2,47% | - |
| 09.10.2026 | 34,43 | 35,02 | 33,84 | 34,65 | 0,46% | - |
| 08.10.2026 | 33,27 | 34,62 | 33,27 | 34,49 | 3,57% | - |
| 07.10.2026 | 33,73 | 34,47 | 32,69 | 33,30 | -1,13% | - |
| 06.10.2026 | 34,20 | 34,47 | 33,48 | 33,68 | -1,81% | - |
| 05.10.2026 | 33,47 | 34,73 | 33,01 | 34,30 | 2,50% | - |
| 02.10.2026 | 33,33 | 33,72 | 32,30 | 33,46 | -0,31% | - |
| 01.10.2026 | 32,67 | 33,87 | 32,20 | 33,57 | 3,21% | - |
| 30.09.2026 | 31,70 | 32,79 | 31,52 | 32,52 | 2,49% | 40,00 |
| 29.09.2026 | 32,23 | 33,09 | 31,48 | 31,73 | -1,44% | - |
| 28.09.2026 | 31,89 | 32,99 | 31,89 | 32,20 | 0,59% | - |
| 25.09.2026 | 32,85 | 32,87 | 31,46 | 32,01 | -2,99% | - |
| 24.09.2026 | 31,81 | 33,08 | 31,53 | 32,99 | 3,69% | - |
| 23.09.2026 | 30,90 | 32,22 | 30,78 | 31,82 | 2,60% | - |
| 22.09.2026 | 31,83 | 32,17 | 30,81 | 31,01 | -1,84% | - |
| 21.09.2026 | 32,25 | 32,43 | 31,29 | 31,59 | -2,96% | - |
| 18.09.2026 | 33,16 | 33,16 | 32,31 | 32,56 | -1,60% | - |
| 17.09.2026 | 33,36 | 33,79 | 32,58 | 33,09 | -0,54% | - |
| 16.09.2026 | 35,01 | 35,11 | 33,08 | 33,27 | -4,62% | - |
| 15.09.2026 | 33,11 | 35,27 | 32,78 | 34,88 | 5,57% | - |
| 14.09.2026 | 33,09 | 34,11 | 32,89 | 33,04 | -0,57% | - |
| 11.09.2026 | 33,44 | 33,45 | 32,55 | 33,23 | -1,07% | 29,00 |
| 10.09.2026 | 33,05 | 33,90 | 32,50 | 33,59 | 1,74% | - |
| 09.09.2026 | 32,28 | 33,23 | 32,24 | 33,01 | 2,21% | - |
| 08.09.2026 | 31,60 | 32,97 | 31,57 | 32,30 | 2,25% | - |
| 07.09.2026 | 31,92 | 31,92 | 31,15 | 31,59 | 0,88% | - |
| 04.09.2026 | 32,10 | 32,37 | 31,22 | 31,31 | -1,96% | - |
| 03.09.2026 | 32,51 | 33,07 | 31,85 | 31,94 | -2,29% | - |
| 02.09.2026 | 32,59 | 32,83 | 31,72 | 32,69 | 1,22% | - |
| 01.09.2026 | 31,35 | 32,39 | 31,35 | 32,29 | 4,04% | - |
| 31.08.2026 | 31,29 | 31,83 | 30,68 | 31,04 | 0,68% | - |
| 28.08.2026 | 30,85 | 31,00 | 30,31 | 30,83 | -0,52% | - |
| 27.08.2026 | 29,77 | 31,11 | 29,24 | 30,99 | 4,19% | - |
| 26.08.2026 | 29,65 | 30,18 | 28,95 | 29,74 | -0,28% | - |
| 25.08.2026 | 30,86 | 30,88 | 29,79 | 29,83 | -3,53% | - |
| 24.08.2026 | 31,94 | 32,03 | 30,49 | 30,92 | -3,45% | - |
| 21.08.2026 | 32,78 | 32,96 | 31,98 | 32,02 | -1,84% | - |
| 20.08.2026 | 31,58 | 33,10 | 31,22 | 32,62 | 3,42% | - |
| 19.08.2026 | 30,39 | 31,56 | 30,37 | 31,54 | 3,84% | - |
| 18.08.2026 | 30,49 | 30,79 | 29,74 | 30,38 | 0,83% | - |
| 17.08.2026 | 29,56 | 30,13 | 29,27 | 30,13 | 0,28% | - |
| 14.08.2026 | 30,18 | 30,63 | 29,56 | 30,04 | -0,53% | - |
| 13.08.2026 | 30,59 | 30,76 | 29,78 | 30,20 | -1,24% | - |
| 12.08.2026 | 30,95 | 31,18 | 30,46 | 30,58 | -0,84% | - |
| 11.08.2026 | 30,74 | 31,41 | 30,35 | 30,84 | -0,32% | - |
| 10.08.2026 | 28,87 | 30,98 | 28,87 | 30,94 | 7,36% | - |
| 07.08.2026 | 28,67 | 29,70 | 28,15 | 28,82 | -0,05% | - |
| 06.08.2026 | 30,74 | 30,79 | 28,38 | 28,84 | -7,55% | - |
| 05.08.2026 | 33,10 | 33,65 | 31,18 | 31,19 | -5,98% | - |
| 04.08.2026 | 34,00 | 34,37 | 32,24 | 33,18 | -0,54% | - |
| 03.08.2026 | 33,17 | 34,32 | 33,01 | 33,36 | -3,12% | - |
| 31.07.2026 | 32,71 | 34,43 | 32,53 | 34,43 | 4,00% | - |
| 30.07.2026 | 33,74 | 34,16 | 32,62 | 33,11 | -1,87% | - |
| 29.07.2026 | 32,14 | 33,88 | 32,14 | 33,74 | 4,48% | - |
| 28.07.2026 | 32,91 | 33,41 | 31,78 | 32,29 | -2,80% | - |
| 27.07.2026 | 34,26 | 34,26 | 31,80 | 33,22 | -3,05% | - |
| 24.07.2026 | 34,63 | 35,06 | 33,93 | 34,27 | -1,11% | - |
| 23.07.2026 | 33,96 | 35,37 | 33,90 | 34,65 | 2,39% | - |
| 22.07.2026 | 32,94 | 33,95 | 32,64 | 33,84 | 3,76% | - |
| 21.07.2026 | 32,22 | 32,84 | 31,44 | 32,62 | 1,05% | - |
| 20.07.2026 | 32,20 | 33,00 | 31,67 | 32,28 | 0,47% | - |
| 17.07.2026 | 31,20 | 32,41 | 30,68 | 32,13 | 4,13% | - |
| 16.07.2026 | 29,93 | 31,14 | 29,90 | 30,85 | 1,61% | - |
| 15.07.2026 | 30,62 | 31,14 | 29,95 | 30,36 | -0,59% | - |
| 14.07.2026 | 30,67 | 31,62 | 30,02 | 30,54 | -0,31% | - |
| 13.07.2026 | 29,81 | 31,14 | 29,52 | 30,64 | 4,36% | - |
| 10.07.2026 | 29,41 | 29,84 | 29,07 | 29,36 | -0,25% | - |
| 09.07.2026 | 30,27 | 30,49 | 29,13 | 29,43 | -1,75% | - |
| 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% | - |