486,400€
-1,62%
Echtzeit-Aktienkurs Murphy USA Inc.
Bid:
Ask:
Aktienkurse zur Murphy USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 495,30 | 500,05 | 491,20 | 494,40 | -2,24% | - |
| 18.08.2026 | 507,00 | 513,50 | 502,05 | 505,75 | 1,39% | - |
| 17.08.2026 | 490,60 | 503,00 | 488,60 | 498,80 | 1,96% | - |
| 14.08.2026 | 488,40 | 491,70 | 483,80 | 489,20 | 2,02% | - |
| 13.08.2026 | 474,80 | 482,80 | 465,70 | 479,50 | -0,10% | - |
| 12.08.2026 | 471,80 | 480,20 | 466,10 | 480,00 | 0,31% | - |
| 11.08.2026 | 480,00 | 485,40 | 475,50 | 478,50 | 2,37% | - |
| 10.08.2026 | 450,60 | 471,60 | 450,00 | 467,40 | 2,86% | - |
| 07.08.2026 | 465,50 | 469,50 | 449,90 | 454,40 | 0,66% | - |
| 06.08.2026 | 492,50 | 507,50 | 449,40 | 451,40 | -10,61% | - |
| 05.08.2026 | 510,25 | 514,00 | 505,00 | 505,00 | -0,49% | - |
| 04.08.2026 | 515,50 | 515,50 | 504,25 | 507,50 | -1,50% | - |
| 03.08.2026 | 523,00 | 527,50 | 511,75 | 515,25 | -3,06% | - |
| 31.07.2026 | 534,00 | 540,75 | 525,50 | 531,50 | 0,00% | - |
| 30.07.2026 | 538,75 | 539,25 | 527,25 | 531,50 | -3,01% | - |
| 29.07.2026 | 530,00 | 551,25 | 529,25 | 548,00 | 1,06% | - |
| 28.07.2026 | 536,50 | 552,00 | 536,25 | 542,25 | 0,46% | - |
| 27.07.2026 | 533,50 | 539,75 | 518,00 | 539,75 | -0,96% | - |
| 24.07.2026 | 546,25 | 552,00 | 539,00 | 545,00 | -0,86% | - |
| 23.07.2026 | 542,00 | 555,25 | 541,75 | 549,75 | 1,38% | - |
| 22.07.2026 | 536,50 | 546,25 | 535,00 | 542,25 | 0,32% | - |
| 21.07.2026 | 545,25 | 549,25 | 533,75 | 540,50 | -1,59% | - |
| 20.07.2026 | 542,50 | 551,25 | 535,75 | 549,25 | 1,85% | - |
| 17.07.2026 | 523,50 | 541,75 | 522,75 | 539,25 | 2,62% | - |
| 16.07.2026 | 517,00 | 530,25 | 516,75 | 525,50 | 0,57% | - |
| 15.07.2026 | 535,50 | 539,00 | 522,25 | 522,50 | -2,15% | - |
| 14.07.2026 | 537,75 | 538,25 | 525,75 | 534,00 | 0,85% | - |
| 13.07.2026 | 519,50 | 530,00 | 514,50 | 529,50 | 4,64% | - |
| 10.07.2026 | 506,00 | 506,00 | 506,00 | 506,00 | -3,98% | - |
| 09.07.2026 | 527,00 | 527,00 | 527,00 | 527,00 | 5,61% | - |
| 08.07.2026 | 499,00 | 499,00 | 499,00 | 499,00 | 2,42% | - |
| 07.07.2026 | 487,20 | 487,20 | 487,20 | 487,20 | 0,12% | - |
| 06.07.2026 | 486,60 | 486,60 | 486,60 | 486,60 | 0,21% | - |
| 03.07.2026 | 485,60 | 485,60 | 485,60 | 485,60 | -0,21% | - |
| 02.07.2026 | 486,60 | 486,60 | 486,60 | 486,60 | 3,18% | - |
| 01.07.2026 | 471,60 | 471,60 | 471,60 | 471,60 | 1,11% | - |
| 30.06.2026 | 466,40 | 466,40 | 466,40 | 466,40 | 1,39% | - |
| 29.06.2026 | 460,00 | 460,00 | 460,00 | 460,00 | 1,32% | - |
| 26.06.2026 | 454,00 | 454,00 | 454,00 | 454,00 | -2,24% | - |
| 25.06.2026 | 464,40 | 464,40 | 464,40 | 464,40 | -3,37% | - |
| 24.06.2026 | 480,60 | 480,60 | 480,60 | 480,60 | 1,09% | - |
| 23.06.2026 | 475,40 | 475,40 | 475,40 | 475,40 | -0,17% | - |
| 22.06.2026 | 476,20 | 476,20 | 476,20 | 476,20 | -0,04% | - |
| 19.06.2026 | 476,40 | 476,40 | 476,40 | 476,40 | -3,64% | - |
| 18.06.2026 | 494,40 | 494,40 | 494,40 | 494,40 | 1,56% | - |
| 17.06.2026 | 486,80 | 486,80 | 486,80 | 486,80 | -3,03% | - |
| 16.06.2026 | 502,00 | 502,00 | 502,00 | 502,00 | -6,08% | - |
| 15.06.2026 | 534,50 | 534,50 | 534,50 | 534,50 | 0,28% | - |
| 12.06.2026 | 533,00 | 533,00 | 533,00 | 533,00 | 1,23% | - |
| 11.06.2026 | 526,50 | 526,50 | 526,50 | 526,50 | 10,61% | - |
| 10.06.2026 | 476,00 | 476,00 | 476,00 | 476,00 | 1,41% | - |
| 09.06.2026 | 469,40 | 469,40 | 469,40 | 469,40 | -0,09% | - |
| 08.06.2026 | 469,80 | 469,80 | 469,80 | 469,80 | 2,35% | - |
| 05.06.2026 | 459,00 | 459,00 | 459,00 | 459,00 | -0,52% | - |
| 04.06.2026 | 461,40 | 461,40 | 461,40 | 461,40 | 2,95% | - |
| 03.06.2026 | 448,20 | 448,20 | 448,20 | 448,20 | 2,24% | - |
| 02.06.2026 | 438,40 | 438,40 | 438,40 | 438,40 | 1,76% | - |
| 01.06.2026 | 430,80 | 430,80 | 430,80 | 430,80 | -1,06% | - |
| 29.05.2026 | 435,40 | 435,40 | 435,40 | 435,40 | -1,18% | - |
| 28.05.2026 | 440,60 | 440,60 | 440,60 | 440,60 | -2,57% | - |
| 27.05.2026 | 452,20 | 452,20 | 452,20 | 452,20 | -2,50% | - |
| 26.05.2026 | 463,80 | 463,80 | 463,80 | 463,80 | 0,00% | - |
| 25.05.2026 | 463,80 | 463,80 | 463,80 | 463,80 | -0,34% | - |
| 22.05.2026 | 465,40 | 465,40 | 465,40 | 465,40 | -1,73% | - |
| 21.05.2026 | 473,60 | 473,60 | 473,60 | 473,60 | -2,67% | - |
| 20.05.2026 | 486,60 | 486,60 | 486,60 | 486,60 | 1,38% | - |
| 19.05.2026 | 480,00 | 480,00 | 480,00 | 480,00 | 0,67% | - |
| 18.05.2026 | 476,80 | 476,80 | 476,80 | 476,80 | -2,34% | - |
| 15.05.2026 | 488,20 | 488,20 | 488,20 | 488,20 | -2,05% | - |
| 14.05.2026 | 498,40 | 498,40 | 498,40 | 498,40 | 2,21% | - |
| 13.05.2026 | 487,60 | 487,60 | 487,60 | 487,60 | 0,21% | - |
| 11.05.2026 | 486,60 | 486,60 | 486,60 | 486,60 | -0,86% | - |
| 08.05.2026 | 490,80 | 490,80 | 490,80 | 490,80 | 1,03% | - |
| 07.05.2026 | 485,80 | 485,80 | 485,80 | 485,80 | -4,93% | - |
| 06.05.2026 | 511,00 | 511,00 | 511,00 | 511,00 | 1,49% | - |
| 05.05.2026 | 503,50 | 503,50 | 503,50 | 503,50 | -0,20% | - |
| 04.05.2026 | 504,50 | 504,50 | 504,50 | 504,50 | 15,50% | - |
| 30.04.2026 | 436,80 | 436,80 | 436,80 | 436,80 | -0,82% | - |
| 29.04.2026 | 440,40 | 440,40 | 440,40 | 440,40 | 0,69% | - |
| 28.04.2026 | 437,40 | 437,40 | 437,40 | 437,40 | -2,41% | - |
| 27.04.2026 | 448,20 | 448,20 | 448,20 | 448,20 | -0,84% | - |
| 24.04.2026 | 452,00 | 452,00 | 452,00 | 452,00 | 3,06% | - |
| 23.04.2026 | 438,60 | 438,60 | 438,60 | 438,60 | 1,15% | - |
| 22.04.2026 | 433,60 | 433,60 | 433,60 | 433,60 | 3,63% | - |
| 21.04.2026 | 418,40 | 418,40 | 418,40 | 418,40 | 1,50% | - |
| 20.04.2026 | 412,20 | 412,20 | 412,20 | 412,20 | -5,28% | - |
| 17.04.2026 | 435,20 | 435,20 | 435,20 | 435,20 | 3,57% | - |
| 16.04.2026 | 420,20 | 420,20 | 420,20 | 420,20 | 0,33% | - |
| 15.04.2026 | 418,80 | 418,80 | 418,80 | 418,80 | 0,43% | - |
| 14.04.2026 | 417,00 | 417,00 | 417,00 | 417,00 | -0,33% | - |
| 13.04.2026 | 418,40 | 418,40 | 418,40 | 418,40 | -0,48% | - |
| 10.04.2026 | 420,40 | 420,40 | 420,40 | 420,40 | -0,52% | - |
| 09.04.2026 | 423,80 | 423,80 | 422,60 | 422,60 | 0,76% | 15,00 |
| 08.04.2026 | 443,20 | 443,20 | 419,40 | 419,40 | -3,59% | 40,00 |
| 07.04.2026 | 435,00 | 435,00 | 435,00 | 435,00 | 2,11% | - |
| 02.04.2026 | 426,00 | 426,00 | 426,00 | 426,00 | 0,00% | - |
| 01.04.2026 | 426,00 | 426,00 | 426,00 | 426,00 | -1,39% | - |
| 31.03.2026 | 432,00 | 432,00 | 432,00 | 432,00 | -1,37% | - |
| 30.03.2026 | 438,00 | 438,00 | 438,00 | 438,00 | 1,86% | - |
| 27.03.2026 | 430,00 | 430,00 | 430,00 | 430,00 | 4,37% | - |