507,624$
-1,15%
Echtzeit-Aktienkurs Murphy USA
Bid:
Ask:
Aktienkurse zur Murphy USA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.09.2024 | 515,08 | 517,57 | 507,00 | 508,21 | -1,03% | 132.508,00 |
05.09.2024 | 505,08 | 515,61 | 505,08 | 513,51 | 1,02% | 178.474,00 |
04.09.2024 | 508,80 | 512,11 | 504,89 | 508,31 | -0,29% | 106.716,00 |
03.09.2024 | 518,31 | 522,39 | 508,58 | 509,77 | -1,90% | 149.302,00 |
30.08.2024 | 509,67 | 520,52 | 509,67 | 519,63 | 1,75% | 165.167,00 |
29.08.2024 | 517,75 | 518,18 | 510,02 | 510,71 | -0,80% | 125.293,00 |
28.08.2024 | 518,01 | 522,57 | 514,75 | 514,81 | -0,53% | 102.027,00 |
27.08.2024 | 513,41 | 518,59 | 511,54 | 517,57 | 1,09% | 128.661,00 |
26.08.2024 | 514,13 | 519,75 | 510,61 | 512,00 | -0,41% | 143.876,00 |
23.08.2024 | 509,78 | 517,45 | 509,78 | 514,12 | 1,26% | 112.139,00 |
22.08.2024 | 511,40 | 511,40 | 507,11 | 507,71 | -0,68% | 85.059,00 |
21.08.2024 | 512,03 | 512,79 | 505,56 | 511,21 | 0,15% | 150.331,00 |
20.08.2024 | 517,00 | 518,77 | 508,24 | 510,42 | -1,41% | 88.266,00 |
19.08.2024 | 509,92 | 520,16 | 509,92 | 517,74 | 1,22% | 174.273,00 |
16.08.2024 | 504,57 | 514,83 | 504,57 | 511,48 | 1,46% | 120.517,00 |
15.08.2024 | 504,30 | 507,45 | 501,58 | 504,12 | 1,00% | 127.302,00 |
14.08.2024 | 500,50 | 503,88 | 495,42 | 499,13 | -0,10% | 113.225,00 |
13.08.2024 | 507,71 | 508,05 | 497,97 | 499,65 | -1,41% | 154.652,00 |
12.08.2024 | 512,09 | 513,37 | 506,65 | 506,80 | -0,80% | 90.989,00 |
09.08.2024 | 517,37 | 517,37 | 508,80 | 510,90 | -1,25% | 114.620,00 |
08.08.2024 | 500,70 | 517,96 | 500,70 | 517,37 | 3,53% | 162.130,00 |
07.08.2024 | 508,98 | 513,89 | 499,37 | 499,74 | -1,75% | 150.780,00 |
06.08.2024 | 511,26 | 516,07 | 507,71 | 508,62 | 0,00% | 205.809,00 |
05.08.2024 | 503,27 | 514,95 | 495,89 | 508,63 | -0,88% | 209.615,00 |
02.08.2024 | 508,03 | 521,54 | 503,52 | 513,14 | -0,36% | 237.837,00 |
01.08.2024 | 493,40 | 519,05 | 489,99 | 514,98 | 1,99% | 348.686,00 |
31.07.2024 | 508,82 | 514,19 | 501,82 | 504,92 | -0,04% | 366.960,00 |
30.07.2024 | 503,58 | 512,44 | 501,80 | 505,10 | 0,69% | 173.274,00 |
29.07.2024 | 510,27 | 512,39 | 500,02 | 501,64 | -1,69% | 262.903,00 |
26.07.2024 | 510,68 | 517,65 | 508,05 | 510,25 | 1,74% | 206.925,00 |
25.07.2024 | 497,18 | 505,41 | 495,81 | 501,54 | 0,43% | 139.064,00 |
24.07.2024 | 505,04 | 505,27 | 486,32 | 499,39 | -1,43% | 247.349,00 |
23.07.2024 | 520,00 | 520,00 | 506,59 | 506,63 | -2,15% | 176.373,00 |
22.07.2024 | 514,55 | 519,41 | 506,39 | 517,77 | 1,30% | 189.379,00 |
19.07.2024 | 501,15 | 512,38 | 500,80 | 511,11 | 2,17% | 235.716,00 |
18.07.2024 | 492,92 | 500,39 | 486,58 | 500,25 | 2,26% | 199.476,00 |
17.07.2024 | 494,53 | 498,42 | 488,23 | 489,20 | -1,34% | 193.849,00 |
16.07.2024 | 487,39 | 503,19 | 487,39 | 495,84 | 2,54% | 220.504,00 |
15.07.2024 | 479,43 | 486,15 | 476,92 | 483,57 | 1,72% | 146.718,00 |
12.07.2024 | 473,87 | 478,27 | 471,77 | 475,37 | 0,74% | 118.723,00 |
11.07.2024 | 464,94 | 473,25 | 464,67 | 471,89 | 1,94% | 139.579,00 |
10.07.2024 | 460,34 | 463,15 | 454,93 | 462,90 | 1,71% | 189.498,00 |
09.07.2024 | 459,33 | 459,33 | 453,69 | 455,10 | -0,94% | 145.896,00 |
08.07.2024 | 455,68 | 461,75 | 455,17 | 459,40 | 1,30% | 153.650,00 |
05.07.2024 | 452,26 | 456,00 | 446,08 | 453,51 | 0,15% | 188.580,00 |
03.07.2024 | 459,92 | 459,92 | 448,68 | 452,85 | -1,52% | 90.531,00 |
02.07.2024 | 463,52 | 463,52 | 453,27 | 459,86 | -0,78% | 133.045,00 |
01.07.2024 | 470,10 | 471,41 | 460,86 | 463,48 | -1,27% | 180.076,00 |
28.06.2024 | 476,56 | 478,89 | 468,96 | 469,46 | -0,98% | 310.696,00 |
27.06.2024 | 474,70 | 476,36 | 470,92 | 474,09 | -0,15% | 233.588,00 |
26.06.2024 | 479,71 | 479,71 | 470,67 | 474,80 | -1,25% | 200.406,00 |
25.06.2024 | 485,43 | 485,67 | 473,91 | 480,79 | -1,32% | 153.778,00 |
24.06.2024 | 480,08 | 489,89 | 480,08 | 487,21 | 1,60% | 149.218,00 |
21.06.2024 | 481,03 | 485,54 | 479,04 | 479,55 | -0,30% | 322.509,00 |
20.06.2024 | 482,28 | 483,27 | 475,17 | 481,00 | 0,27% | 188.183,00 |
18.06.2024 | 479,77 | 483,80 | 473,98 | 479,70 | -0,17% | 153.384,00 |
17.06.2024 | 465,52 | 484,11 | 465,52 | 480,51 | 2,08% | 160.247,00 |
14.06.2024 | 475,91 | 476,50 | 466,69 | 470,72 | -1,63% | 152.833,00 |
13.06.2024 | 471,11 | 481,37 | 468,70 | 478,52 | 0,96% | 221.963,00 |
12.06.2024 | 453,04 | 488,62 | 448,47 | 473,97 | 5,54% | 424.348,00 |
11.06.2024 | 444,43 | 451,36 | 444,00 | 449,09 | 0,82% | 189.386,00 |
10.06.2024 | 444,09 | 447,40 | 440,07 | 445,42 | -0,04% | 142.072,00 |
07.06.2024 | 443,31 | 448,92 | 441,93 | 445,59 | 0,33% | 105.990,00 |
06.06.2024 | 444,24 | 445,39 | 437,15 | 444,14 | 0,07% | 216.811,00 |
05.06.2024 | 433,85 | 445,94 | 432,50 | 443,83 | 2,56% | 207.030,00 |
04.06.2024 | 445,26 | 445,91 | 424,02 | 432,77 | -3,29% | 379.046,00 |
03.06.2024 | 438,37 | 451,60 | 437,48 | 447,50 | 1,99% | 227.227,00 |
31.05.2024 | 433,24 | 439,28 | 430,17 | 438,75 | 1,73% | 207.410,00 |
30.05.2024 | 433,78 | 435,50 | 430,24 | 431,29 | -0,52% | 150.180,00 |
29.05.2024 | 443,85 | 446,39 | 432,05 | 433,53 | -2,78% | 170.456,00 |
28.05.2024 | 444,75 | 446,88 | 441,98 | 445,92 | 0,33% | 139.668,00 |
24.05.2024 | 446,00 | 449,36 | 441,64 | 444,45 | 0,02% | 146.584,00 |
23.05.2024 | 439,63 | 444,36 | 436,73 | 444,36 | 0,76% | 142.744,00 |
22.05.2024 | 440,45 | 443,55 | 438,01 | 441,01 | 0,00% | 137.970,00 |
21.05.2024 | 445,31 | 445,31 | 435,60 | 441,01 | -0,66% | 167.209,00 |
20.05.2024 | 443,22 | 447,91 | 442,76 | 443,94 | 0,13% | 153.520,00 |
17.05.2024 | 441,20 | 445,79 | 439,08 | 443,38 | 0,91% | 240.331,00 |
16.05.2024 | 439,27 | 442,79 | 437,55 | 439,39 | 0,11% | 199.148,00 |
15.05.2024 | 427,94 | 439,57 | 426,88 | 438,90 | 2,73% | 275.714,00 |
14.05.2024 | 436,20 | 437,05 | 422,66 | 427,24 | -1,95% | 363.971,00 |
13.05.2024 | 434,80 | 440,86 | 434,80 | 435,72 | 0,03% | 341.247,00 |
10.05.2024 | 422,15 | 435,92 | 420,92 | 435,58 | 4,13% | 316.294,00 |
09.05.2024 | 409,12 | 418,38 | 408,15 | 418,29 | 2,63% | 166.057,00 |
08.05.2024 | 410,98 | 417,56 | 404,33 | 407,56 | -1,24% | 219.050,00 |
07.05.2024 | 403,37 | 414,45 | 403,37 | 412,67 | 2,51% | 346.627,00 |
06.05.2024 | 394,40 | 403,62 | 393,22 | 402,56 | 2,58% | 324.863,00 |
03.05.2024 | 390,89 | 398,33 | 390,20 | 392,44 | -0,99% | 454.711,00 |
02.05.2024 | 385,00 | 404,05 | 382,04 | 396,36 | -3,75% | 620.111,00 |
01.05.2024 | 414,64 | 415,51 | 408,86 | 411,80 | -0,49% | 462.610,00 |
30.04.2024 | 422,53 | 422,53 | 412,93 | 413,82 | -2,29% | 246.753,00 |
29.04.2024 | 422,00 | 426,47 | 417,16 | 423,54 | 0,52% | 225.364,00 |
26.04.2024 | 418,87 | 426,01 | 418,87 | 421,34 | 0,19% | 166.767,00 |
25.04.2024 | 420,26 | 424,08 | 416,90 | 420,54 | -0,14% | 176.805,00 |
24.04.2024 | 416,85 | 421,61 | 415,69 | 421,11 | 1,06% | 163.580,00 |
23.04.2024 | 417,07 | 421,77 | 416,26 | 416,71 | -0,33% | 241.829,00 |
22.04.2024 | 418,23 | 421,97 | 415,99 | 418,07 | 0,20% | 224.798,00 |
19.04.2024 | 413,89 | 419,45 | 412,03 | 417,23 | 1,06% | 171.635,00 |
18.04.2024 | 423,03 | 423,43 | 412,11 | 412,85 | -1,96% | 210.480,00 |
17.04.2024 | 420,17 | 425,56 | 418,83 | 421,11 | 0,84% | 342.479,00 |
16.04.2024 | 415,74 | 421,89 | 415,11 | 417,61 | 0,42% | 194.687,00 |