537,750€
-0,23%
Echtzeit-Aktienkurs Murphy USA Inc.
Bid:
Ask:
Aktienkurse zur Murphy USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 534,75 | 543,75 | 518,00 | 536,75 | -0,56% | - |
| 24.07.2026 | 546,75 | 552,00 | 537,75 | 539,75 | -1,42% | - |
| 23.07.2026 | 541,25 | 555,25 | 541,25 | 547,50 | 0,97% | - |
| 22.07.2026 | 536,00 | 546,25 | 535,00 | 542,25 | 0,84% | - |
| 21.07.2026 | 545,25 | 549,25 | 533,75 | 537,75 | -1,51% | - |
| 20.07.2026 | 542,25 | 551,50 | 535,75 | 546,00 | 0,69% | - |
| 17.07.2026 | 523,50 | 542,25 | 522,75 | 542,25 | 3,88% | - |
| 16.07.2026 | 517,00 | 530,25 | 516,75 | 522,00 | 0,24% | - |
| 15.07.2026 | 535,00 | 539,00 | 518,50 | 520,75 | -2,75% | - |
| 14.07.2026 | 537,00 | 538,25 | 525,75 | 535,50 | -0,19% | - |
| 13.07.2026 | 520,00 | 537,75 | 514,50 | 536,50 | 3,72% | - |
| 10.07.2026 | 511,25 | 523,75 | 510,75 | 517,25 | 1,07% | - |
| 09.07.2026 | 530,00 | 536,25 | 503,50 | 511,75 | -3,67% | - |
| 08.07.2026 | 504,75 | 532,00 | 503,55 | 531,25 | 5,35% | - |
| 07.07.2026 | 492,90 | 506,75 | 492,00 | 504,25 | 2,57% | - |
| 06.07.2026 | 490,50 | 505,25 | 488,90 | 491,60 | 0,22% | - |
| 03.07.2026 | 490,40 | 490,70 | 489,10 | 490,50 | -0,57% | - |
| 02.07.2026 | 490,80 | 494,70 | 485,90 | 493,30 | 0,53% | - |
| 01.07.2026 | 476,20 | 493,20 | 472,10 | 490,70 | 4,56% | - |
| 30.06.2026 | 469,60 | 475,10 | 464,60 | 469,30 | 0,30% | - |
| 29.06.2026 | 461,90 | 472,80 | 458,80 | 467,90 | 1,65% | - |
| 26.06.2026 | 459,70 | 465,60 | 453,40 | 460,30 | -0,04% | - |
| 25.06.2026 | 466,80 | 471,10 | 456,20 | 460,50 | -1,41% | - |
| 24.06.2026 | 484,00 | 487,60 | 460,00 | 467,10 | -3,31% | - |
| 23.06.2026 | 481,90 | 491,40 | 479,80 | 483,10 | 0,08% | - |
| 22.06.2026 | 480,00 | 494,10 | 478,60 | 482,70 | 0,37% | - |
| 19.06.2026 | 482,70 | 483,00 | 480,20 | 480,90 | 0,33% | - |
| 18.06.2026 | 495,75 | 502,75 | 472,20 | 479,30 | -3,76% | - |
| 17.06.2026 | 490,30 | 500,30 | 478,10 | 498,00 | 1,47% | - |
| 16.06.2026 | 506,25 | 512,25 | 490,30 | 490,80 | -2,81% | - |
| 15.06.2026 | 533,75 | 537,25 | 499,20 | 505,00 | -6,09% | - |
| 12.06.2026 | 537,75 | 544,00 | 530,25 | 537,75 | 0,84% | - |
| 11.06.2026 | 530,50 | 552,25 | 524,75 | 533,25 | 0,71% | - |
| 10.06.2026 | 481,60 | 531,00 | 478,10 | 529,50 | 10,36% | - |
| 09.06.2026 | 472,80 | 481,70 | 469,10 | 479,80 | 1,05% | - |
| 08.06.2026 | 476,50 | 480,40 | 470,90 | 474,80 | 0,51% | - |
| 05.06.2026 | 464,60 | 477,40 | 460,50 | 472,40 | 2,12% | - |
| 04.06.2026 | 466,50 | 469,50 | 456,50 | 462,60 | -1,57% | - |
| 03.06.2026 | 453,50 | 475,00 | 449,70 | 470,00 | 3,89% | - |
| 02.06.2026 | 442,50 | 458,80 | 438,40 | 452,40 | 1,91% | - |
| 01.06.2026 | 435,10 | 444,70 | 432,40 | 443,90 | 2,33% | - |
| 29.05.2026 | 438,90 | 440,80 | 431,00 | 433,80 | -1,39% | - |
| 28.05.2026 | 446,10 | 452,00 | 438,50 | 439,90 | -0,90% | - |
| 27.05.2026 | 455,40 | 458,90 | 440,90 | 443,90 | -2,82% | - |
| 26.05.2026 | 464,30 | 466,50 | 453,20 | 456,80 | -1,91% | - |
| 25.05.2026 | 463,60 | 466,70 | 463,10 | 465,70 | -0,47% | - |
| 22.05.2026 | 469,50 | 475,80 | 464,40 | 467,90 | -0,11% | - |
| 21.05.2026 | 478,70 | 483,90 | 455,30 | 468,40 | -1,99% | - |
| 20.05.2026 | 490,80 | 493,30 | 477,80 | 477,90 | -2,65% | - |
| 19.05.2026 | 486,50 | 495,30 | 483,20 | 490,90 | 1,30% | - |
| 18.05.2026 | 483,40 | 489,50 | 478,40 | 484,60 | 0,12% | - |
| 15.05.2026 | 495,75 | 503,75 | 480,90 | 484,00 | -2,12% | - |
| 14.05.2026 | 502,55 | 505,00 | 492,60 | 494,50 | -1,59% | - |
| 13.05.2026 | 490,80 | 502,75 | 479,10 | 502,50 | 2,28% | - |
| 12.05.2026 | 491,80 | 494,00 | 478,20 | 491,30 | 0,12% | - |
| 11.05.2026 | 494,00 | 497,25 | 480,50 | 490,70 | 0,04% | - |
| 08.05.2026 | 494,40 | 502,50 | 488,20 | 490,50 | -0,87% | - |
| 07.05.2026 | 490,60 | 495,20 | 480,50 | 494,80 | 0,90% | - |
| 06.05.2026 | 514,00 | 515,50 | 487,60 | 490,40 | -5,10% | - |
| 05.05.2026 | 507,00 | 517,50 | 502,65 | 516,75 | 2,07% | - |
| 04.05.2026 | 508,25 | 514,50 | 501,25 | 506,25 | 1,14% | - |
| 30.04.2026 | 441,90 | 504,00 | 438,70 | 500,55 | 13,09% | - |
| 29.04.2026 | 444,70 | 448,50 | 438,60 | 442,60 | -0,36% | - |
| 28.04.2026 | 443,10 | 449,20 | 440,20 | 444,20 | 0,43% | - |
| 27.04.2026 | 453,80 | 454,60 | 440,40 | 442,30 | -2,41% | - |
| 24.04.2026 | 456,10 | 458,50 | 449,00 | 453,20 | -0,61% | - |
| 23.04.2026 | 444,60 | 458,60 | 443,20 | 456,00 | 2,86% | - |
| 22.04.2026 | 434,80 | 444,60 | 434,70 | 443,30 | 2,07% | - |
| 21.04.2026 | 421,30 | 436,00 | 420,00 | 434,30 | 3,60% | - |
| 20.04.2026 | 420,30 | 423,00 | 417,20 | 419,20 | 0,58% | - |
| 17.04.2026 | 438,90 | 439,90 | 403,00 | 416,80 | -5,01% | - |
| 16.04.2026 | 424,00 | 441,30 | 424,00 | 438,80 | 3,69% | - |
| 15.04.2026 | 422,20 | 433,00 | 421,30 | 423,20 | 0,24% | - |
| 14.04.2026 | 420,70 | 423,00 | 415,00 | 422,20 | 0,24% | - |
| 13.04.2026 | 425,50 | 425,60 | 418,90 | 421,20 | 0,67% | - |
| 10.04.2026 | 424,20 | 424,50 | 415,50 | 418,40 | -1,41% | - |
| 09.04.2026 | 428,60 | 435,80 | 414,90 | 424,40 | -0,75% | - |
| 08.04.2026 | 445,00 | 452,50 | 409,30 | 427,60 | -5,71% | - |
| 07.04.2026 | 440,00 | 457,80 | 437,90 | 453,50 | 4,73% | - |
| 02.04.2026 | 432,00 | 440,00 | 427,00 | 433,00 | 1,41% | - |
| 01.04.2026 | 427,00 | 427,00 | 419,00 | 427,00 | 0,00% | - |
| 31.03.2026 | 433,00 | 438,00 | 425,00 | 427,00 | -1,84% | - |
| 30.03.2026 | 439,00 | 442,00 | 433,00 | 435,00 | -1,14% | - |
| 27.03.2026 | 431,00 | 441,00 | 427,00 | 440,00 | 2,09% | - |
| 26.03.2026 | 413,00 | 435,00 | 413,00 | 431,00 | 4,36% | - |
| 25.03.2026 | 404,00 | 413,00 | 401,00 | 413,00 | 2,48% | - |
| 24.03.2026 | 395,00 | 407,00 | 392,00 | 403,00 | 2,03% | - |
| 23.03.2026 | 409,00 | 411,00 | 387,00 | 395,00 | -3,42% | - |
| 20.03.2026 | 415,00 | 417,00 | 407,00 | 409,00 | -1,45% | - |
| 19.03.2026 | 401,00 | 415,00 | 401,00 | 415,00 | 2,98% | - |
| 18.03.2026 | 395,00 | 409,00 | 391,00 | 403,00 | 1,51% | - |
| 17.03.2026 | 401,00 | 401,00 | 395,00 | 397,00 | -0,50% | - |
| 16.03.2026 | 399,00 | 405,00 | 393,00 | 399,00 | 0,00% | - |
| 13.03.2026 | 395,00 | 405,00 | 393,00 | 399,00 | 1,01% | - |
| 12.03.2026 | 387,00 | 397,00 | 384,00 | 395,00 | 2,60% | - |
| 11.03.2026 | 373,00 | 387,00 | 372,00 | 385,00 | 2,67% | - |
| 10.03.2026 | 369,00 | 379,00 | 362,00 | 375,00 | 0,27% | - |
| 09.03.2026 | 375,00 | 393,00 | 371,00 | 374,00 | -1,06% | - |
| 06.03.2026 | 361,00 | 383,00 | 356,00 | 378,00 | 4,71% | - |
| 05.03.2026 | 358,00 | 367,00 | 341,00 | 361,00 | 1,12% | - |