479,500€
0,15%
Echtzeit-Aktienkurs Murphy USA Inc.
Bid:
Ask:
Aktienkurse zur Murphy USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 478,80 | 488,00 | 475,00 | 478,80 | -1,12% | - |
| 19.10.2026 | 482,00 | 487,60 | 482,00 | 484,20 | -0,57% | - |
| 16.10.2026 | 480,00 | 491,40 | 480,00 | 487,00 | 0,70% | - |
| 15.10.2026 | 475,00 | 488,40 | 475,00 | 483,60 | 0,46% | - |
| 14.10.2026 | 462,20 | 481,80 | 462,00 | 481,40 | 3,26% | - |
| 13.10.2026 | 465,20 | 475,00 | 463,40 | 466,20 | -0,81% | 35,00 |
| 12.10.2026 | 467,20 | 477,00 | 466,60 | 470,00 | -0,59% | 140,00 |
| 09.10.2026 | 456,60 | 480,00 | 456,60 | 472,80 | 2,56% | - |
| 08.10.2026 | 452,80 | 469,80 | 452,80 | 461,00 | 0,92% | - |
| 07.10.2026 | 452,40 | 464,40 | 452,20 | 456,80 | 0,44% | - |
| 06.10.2026 | 452,00 | 459,00 | 448,20 | 454,80 | -0,35% | - |
| 05.10.2026 | 455,20 | 459,00 | 451,00 | 456,40 | -0,22% | - |
| 02.10.2026 | 449,40 | 459,00 | 447,20 | 457,40 | 0,97% | - |
| 01.10.2026 | 440,20 | 455,20 | 440,20 | 453,00 | 1,94% | - |
| 30.09.2026 | 443,40 | 450,00 | 442,60 | 444,40 | -0,40% | - |
| 29.09.2026 | 454,00 | 457,00 | 446,20 | 446,20 | -2,32% | - |
| 28.09.2026 | 445,80 | 457,40 | 445,60 | 456,80 | 2,42% | - |
| 25.09.2026 | 451,00 | 454,20 | 445,60 | 446,00 | -2,24% | - |
| 24.09.2026 | 439,80 | 458,60 | 439,80 | 456,20 | 2,98% | 70,00 |
| 23.09.2026 | 443,20 | 452,80 | 442,80 | 443,00 | -1,99% | - |
| 22.09.2026 | 440,00 | 452,00 | 439,80 | 452,00 | 2,17% | - |
| 21.09.2026 | 453,40 | 456,60 | 441,60 | 442,40 | -3,53% | - |
| 18.09.2026 | 450,80 | 460,00 | 450,40 | 458,60 | 0,88% | - |
| 17.09.2026 | 443,40 | 456,00 | 441,60 | 454,60 | 1,79% | - |
| 16.09.2026 | 451,00 | 454,60 | 445,60 | 446,60 | -1,46% | - |
| 15.09.2026 | 453,20 | 460,80 | 452,20 | 453,20 | -0,35% | - |
| 14.09.2026 | 449,20 | 462,00 | 449,20 | 454,80 | 0,75% | - |
| 11.09.2026 | 451,60 | 453,00 | 445,80 | 451,40 | -0,66% | - |
| 10.09.2026 | 439,80 | 454,60 | 439,60 | 454,40 | 2,62% | - |
| 09.09.2026 | 430,00 | 442,80 | 427,00 | 442,80 | 0,09% | - |
| 08.09.2026 | 436,60 | 443,40 | 430,80 | 442,40 | 0,96% | 70,00 |
| 07.09.2026 | 436,60 | 438,60 | 436,20 | 438,20 | -0,14% | - |
| 04.09.2026 | 444,60 | 449,40 | 436,00 | 438,80 | -1,92% | 60,00 |
| 03.09.2026 | 444,20 | 452,00 | 440,60 | 447,40 | -0,49% | - |
| 02.09.2026 | 456,60 | 462,80 | 449,60 | 449,60 | -2,47% | - |
| 01.09.2026 | 440,20 | 461,40 | 439,80 | 461,00 | 4,39% | - |
| 31.08.2026 | 431,20 | 442,40 | 431,00 | 441,60 | 1,85% | - |
| 28.08.2026 | 437,00 | 437,20 | 433,20 | 433,60 | -0,82% | - |
| 27.08.2026 | 451,40 | 453,80 | 437,20 | 437,20 | -4,37% | - |
| 26.08.2026 | 463,20 | 471,20 | 457,20 | 457,20 | -2,35% | - |
| 25.08.2026 | 482,40 | 484,20 | 466,00 | 468,20 | -3,66% | - |
| 24.08.2026 | 481,80 | 488,20 | 481,60 | 486,00 | 0,29% | - |
| 21.08.2026 | 482,80 | 489,80 | 480,80 | 484,60 | -0,57% | - |
| 20.08.2026 | 482,00 | 492,60 | 481,80 | 487,40 | 0,16% | - |
| 19.08.2026 | 491,20 | 495,60 | 486,60 | 486,60 | -2,25% | - |
| 18.08.2026 | 502,00 | 511,00 | 492,60 | 497,80 | -1,23% | - |
| 17.08.2026 | 486,40 | 504,00 | 485,80 | 504,00 | 2,82% | - |
| 14.08.2026 | 484,80 | 493,40 | 482,20 | 490,20 | 0,49% | - |
| 13.08.2026 | 470,20 | 487,80 | 469,20 | 487,80 | 3,17% | - |
| 12.08.2026 | 467,20 | 479,00 | 465,40 | 472,80 | 0,64% | - |
| 11.08.2026 | 476,40 | 483,80 | 469,40 | 469,80 | 4,31% | - |
| 10.08.2026 | 446,60 | 450,40 | 446,40 | 450,40 | 0,22% | - |
| 07.08.2026 | 460,40 | 460,60 | 449,20 | 449,40 | -10,57% | - |
| 06.08.2026 | 490,00 | 502,50 | 485,00 | 502,50 | 0,66% | - |
| 05.08.2026 | 505,50 | 511,00 | 499,20 | 499,20 | -2,69% | - |
| 04.08.2026 | 511,00 | 514,00 | 503,50 | 513,00 | -0,39% | - |
| 03.08.2026 | 517,50 | 524,00 | 510,00 | 515,00 | -2,37% | - |
| 31.07.2026 | 531,50 | 537,50 | 527,00 | 527,50 | -1,12% | - |
| 30.07.2026 | 533,00 | 535,50 | 528,00 | 533,50 | -0,93% | - |
| 29.07.2026 | 524,50 | 538,50 | 524,50 | 538,50 | 1,89% | - |
| 28.07.2026 | 532,00 | 550,50 | 524,50 | 528,50 | -1,21% | - |
| 27.07.2026 | 529,50 | 542,00 | 527,00 | 535,00 | -0,74% | - |
| 24.07.2026 | 542,00 | 544,50 | 536,50 | 539,00 | -1,01% | - |
| 23.07.2026 | 536,00 | 553,00 | 536,00 | 544,50 | 0,55% | - |
| 22.07.2026 | 531,00 | 542,50 | 530,50 | 541,50 | 1,31% | - |
| 21.07.2026 | 540,50 | 546,00 | 534,00 | 534,50 | -1,93% | - |
| 20.07.2026 | 537,00 | 548,00 | 535,50 | 545,00 | 0,55% | - |
| 17.07.2026 | 519,00 | 542,00 | 518,00 | 542,00 | 3,83% | - |
| 16.07.2026 | 512,00 | 528,00 | 512,00 | 522,00 | 1,06% | - |
| 15.07.2026 | 530,00 | 531,50 | 516,50 | 516,50 | -3,28% | - |
| 14.07.2026 | 532,50 | 536,50 | 522,50 | 534,00 | 4,20% | - |
| 13.07.2026 | 515,00 | 518,50 | 512,00 | 512,50 | -1,06% | - |
| 10.07.2026 | 506,00 | 518,50 | 506,00 | 518,00 | 0,97% | - |
| 09.07.2026 | 525,00 | 530,50 | 505,50 | 513,00 | 1,38% | - |
| 08.07.2026 | 498,80 | 506,00 | 498,80 | 506,00 | 0,80% | - |
| 07.07.2026 | 488,00 | 504,00 | 488,00 | 502,00 | 2,41% | - |
| 06.07.2026 | 485,60 | 500,00 | 485,60 | 490,20 | 0,91% | - |
| 03.07.2026 | 485,40 | 486,20 | 484,60 | 485,80 | -1,18% | - |
| 02.07.2026 | 485,80 | 493,20 | 484,80 | 491,60 | 0,29% | - |
| 01.07.2026 | 471,60 | 491,80 | 471,40 | 490,20 | 4,03% | - |
| 30.06.2026 | 465,00 | 474,00 | 464,40 | 471,20 | 0,60% | - |
| 29.06.2026 | 457,60 | 471,20 | 456,00 | 468,40 | 1,69% | - |
| 26.06.2026 | 455,00 | 464,00 | 452,40 | 460,60 | -0,04% | - |
| 25.06.2026 | 462,20 | 465,60 | 457,20 | 460,80 | -1,24% | - |
| 24.06.2026 | 479,40 | 481,80 | 466,60 | 466,60 | -3,63% | - |
| 23.06.2026 | 477,40 | 489,40 | 476,60 | 484,20 | 0,04% | - |
| 22.06.2026 | 475,40 | 487,00 | 475,00 | 484,00 | 1,64% | - |
| 19.06.2026 | 476,40 | 476,60 | 475,60 | 476,20 | -4,53% | - |
| 18.06.2026 | 494,80 | 498,80 | 491,20 | 498,80 | 0,12% | - |
| 17.06.2026 | 485,00 | 498,80 | 477,20 | 498,20 | 1,67% | - |
| 16.06.2026 | 501,00 | 508,00 | 490,00 | 490,00 | -7,55% | - |
| 15.06.2026 | 528,50 | 535,00 | 528,00 | 530,00 | -1,40% | - |
| 12.06.2026 | 532,50 | 537,50 | 530,00 | 537,50 | 0,84% | - |
| 11.06.2026 | 526,00 | 539,00 | 525,50 | 533,00 | 12,54% | - |
| 10.06.2026 | 477,00 | 478,20 | 473,60 | 473,60 | -1,29% | - |
| 09.06.2026 | 468,00 | 479,80 | 466,20 | 479,80 | 1,22% | - |
| 08.06.2026 | 471,20 | 479,40 | 467,80 | 474,00 | 0,34% | - |
| 05.06.2026 | 460,00 | 476,00 | 459,00 | 472,40 | 2,25% | - |
| 04.06.2026 | 462,60 | 463,40 | 456,00 | 462,00 | 2,35% | - |
| 03.06.2026 | 449,00 | 451,40 | 449,00 | 451,40 | 0,22% | - |