482,800€
1,90%
Echtzeit-Aktienkurs Murphy USA
Bid:
Ask:
Aktienkurse zur Murphy USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 476,70 | 484,50 | 469,80 | 482,80 | 2,09% | - |
| 11.11.2026 | 465,70 | 474,20 | 461,40 | 472,90 | 1,79% | - |
| 10.11.2026 | 453,20 | 466,20 | 451,30 | 464,60 | 2,86% | - |
| 09.11.2026 | 467,20 | 467,80 | 444,80 | 451,70 | -3,30% | - |
| 06.11.2026 | 460,50 | 469,30 | 456,10 | 467,10 | 1,81% | - |
| 05.11.2026 | 445,20 | 464,90 | 445,10 | 458,80 | 2,71% | - |
| 04.11.2026 | 453,00 | 461,40 | 429,60 | 446,70 | -2,08% | - |
| 03.11.2026 | 459,40 | 463,50 | 450,00 | 456,20 | -0,85% | - |
| 02.11.2026 | 477,30 | 478,20 | 454,00 | 460,10 | -4,09% | - |
| 30.10.2026 | 483,60 | 492,20 | 473,30 | 479,70 | -0,48% | - |
| 29.10.2026 | 478,70 | 493,60 | 466,90 | 482,00 | 0,29% | - |
| 28.10.2026 | 477,30 | 480,60 | 454,80 | 480,60 | 0,90% | - |
| 27.10.2026 | 482,60 | 483,20 | 469,70 | 476,30 | -1,26% | - |
| 26.10.2026 | 475,30 | 491,30 | 472,20 | 482,40 | 1,26% | - |
| 23.10.2026 | 475,20 | 488,70 | 473,90 | 476,40 | -0,10% | - |
| 22.10.2026 | 477,80 | 485,90 | 466,90 | 476,90 | -0,38% | - |
| 21.10.2026 | 479,50 | 479,90 | 473,50 | 478,70 | 0,08% | - |
| 20.10.2026 | 483,90 | 492,30 | 472,80 | 478,30 | -1,46% | - |
| 19.10.2026 | 486,80 | 491,20 | 482,20 | 485,40 | -0,37% | - |
| 16.10.2026 | 485,00 | 493,70 | 484,10 | 487,20 | 0,83% | - |
| 15.10.2026 | 479,70 | 490,70 | 479,70 | 483,20 | 0,00% | - |
| 14.10.2026 | 466,80 | 483,80 | 466,30 | 483,20 | 3,38% | - |
| 13.10.2026 | 469,80 | 478,80 | 463,90 | 467,40 | -0,72% | 770,00 |
| 12.10.2026 | 471,80 | 482,00 | 466,60 | 470,80 | -0,38% | 4.010,00 |
| 09.10.2026 | 460,70 | 481,70 | 459,50 | 472,60 | 2,27% | - |
| 08.10.2026 | 457,70 | 470,50 | 456,50 | 462,10 | 0,98% | - |
| 07.10.2026 | 456,80 | 467,70 | 456,70 | 457,60 | 0,28% | - |
| 06.10.2026 | 456,30 | 460,80 | 449,40 | 456,30 | -0,15% | - |
| 05.10.2026 | 459,50 | 461,10 | 450,70 | 457,00 | -0,22% | - |
| 02.10.2026 | 454,30 | 460,30 | 447,80 | 458,00 | 0,77% | - |
| 01.10.2026 | 445,00 | 456,80 | 443,90 | 454,50 | 2,13% | - |
| 30.09.2026 | 447,40 | 451,70 | 444,10 | 445,00 | -0,49% | - |
| 29.09.2026 | 458,20 | 458,90 | 446,60 | 447,20 | -2,34% | - |
| 28.09.2026 | 450,40 | 460,30 | 448,60 | 457,90 | 2,26% | - |
| 25.09.2026 | 455,60 | 456,50 | 446,00 | 447,80 | -1,86% | - |
| 24.09.2026 | 444,80 | 460,90 | 443,80 | 456,30 | 2,84% | 1.295,00 |
| 23.09.2026 | 444,50 | 453,90 | 443,10 | 443,70 | -0,07% | - |
| 22.09.2026 | 444,30 | 453,00 | 438,80 | 444,00 | 0,05% | - |
| 21.09.2026 | 457,90 | 458,30 | 441,90 | 443,80 | -3,14% | - |
| 18.09.2026 | 455,30 | 461,70 | 452,20 | 458,20 | 0,61% | - |
| 17.09.2026 | 447,60 | 457,20 | 440,50 | 455,40 | 1,79% | - |
| 16.09.2026 | 455,50 | 458,30 | 445,80 | 447,40 | -1,35% | - |
| 15.09.2026 | 457,50 | 463,50 | 452,10 | 453,50 | -0,68% | - |
| 14.09.2026 | 453,50 | 465,30 | 453,30 | 456,60 | 1,08% | - |
| 11.09.2026 | 452,20 | 455,30 | 445,60 | 451,70 | -0,26% | - |
| 10.09.2026 | 444,10 | 458,50 | 444,00 | 452,90 | 2,30% | - |
| 09.09.2026 | 429,00 | 443,40 | 422,20 | 442,70 | -0,63% | - |
| 08.09.2026 | 441,00 | 447,60 | 431,60 | 445,50 | 1,34% | 1.750,00 |
| 07.09.2026 | 441,10 | 441,10 | 439,10 | 439,60 | -0,16% | - |
| 04.09.2026 | 449,00 | 452,20 | 435,70 | 440,30 | -1,92% | 810,00 |
| 03.09.2026 | 448,50 | 452,80 | 440,30 | 448,90 | -0,38% | - |
| 02.09.2026 | 460,60 | 466,10 | 445,70 | 450,60 | -2,38% | - |
| 01.09.2026 | 444,20 | 463,40 | 444,20 | 461,60 | 3,92% | - |
| 31.08.2026 | 435,40 | 444,60 | 434,00 | 444,20 | 2,26% | - |
| 28.08.2026 | 437,70 | 444,70 | 431,70 | 434,40 | -0,62% | - |
| 27.08.2026 | 455,80 | 458,00 | 436,70 | 437,10 | -4,60% | - |
| 26.08.2026 | 466,40 | 472,40 | 456,30 | 458,20 | -2,11% | - |
| 25.08.2026 | 486,90 | 489,60 | 466,60 | 468,10 | -3,80% | - |
| 24.08.2026 | 486,60 | 494,40 | 483,30 | 486,60 | -0,16% | - |
| 21.08.2026 | 487,40 | 494,80 | 481,20 | 487,40 | -0,37% | - |
| 20.08.2026 | 486,80 | 494,80 | 484,20 | 489,20 | 0,58% | - |
| 19.08.2026 | 495,75 | 500,05 | 486,10 | 486,40 | -2,01% | - |
| 18.08.2026 | 506,50 | 513,50 | 492,90 | 496,40 | -1,80% | - |
| 17.08.2026 | 491,00 | 505,50 | 488,60 | 505,50 | 2,47% | - |
| 14.08.2026 | 488,60 | 494,80 | 483,80 | 493,30 | 0,90% | - |
| 13.08.2026 | 474,80 | 489,30 | 465,70 | 488,90 | 3,06% | - |
| 12.08.2026 | 472,00 | 480,20 | 466,10 | 474,40 | 0,68% | - |
| 11.08.2026 | 479,10 | 485,40 | 469,70 | 471,20 | -1,63% | - |
| 10.08.2026 | 450,60 | 482,10 | 450,00 | 479,00 | 6,26% | - |
| 07.08.2026 | 465,60 | 469,50 | 449,60 | 450,80 | -3,16% | - |
| 06.08.2026 | 492,50 | 507,50 | 449,40 | 465,50 | -7,41% | - |
| 05.08.2026 | 510,25 | 514,00 | 500,10 | 502,75 | -1,95% | - |
| 04.08.2026 | 515,75 | 515,75 | 504,25 | 512,75 | -0,39% | - |
| 03.08.2026 | 523,00 | 527,50 | 510,25 | 514,75 | -2,79% | - |
| 31.07.2026 | 534,00 | 540,75 | 525,50 | 529,50 | -0,94% | - |
| 30.07.2026 | 538,25 | 539,25 | 527,25 | 534,50 | -1,34% | - |
| 29.07.2026 | 529,75 | 551,25 | 529,25 | 541,75 | 2,51% | - |
| 28.07.2026 | 537,25 | 552,00 | 522,75 | 528,50 | -1,45% | - |
| 27.07.2026 | 534,75 | 543,75 | 518,00 | 536,25 | -0,65% | - |
| 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% | - |