530,163$
-0,22%
Echtzeit-Aktienkurs Murphy USA Inc.
Bid:
Ask:
Aktienkurse zur Murphy USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 528,52 | 541,11 | 528,52 | 531,34 | 1,20% | 118.511,00 |
| 20.11.2024 | 522,94 | 531,52 | 520,10 | 525,02 | 0,14% | 141.513,00 |
| 19.11.2024 | 520,18 | 526,09 | 516,07 | 524,30 | 0,63% | 144.349,00 |
| 18.11.2024 | 527,10 | 531,89 | 519,16 | 521,00 | -1,55% | 146.112,00 |
| 15.11.2024 | 527,47 | 534,58 | 524,57 | 529,19 | 0,12% | 211.828,00 |
| 14.11.2024 | 529,05 | 529,92 | 523,10 | 528,56 | 0,19% | 129.904,00 |
| 13.11.2024 | 528,86 | 530,48 | 524,36 | 527,58 | -0,31% | 102.974,00 |
| 12.11.2024 | 523,60 | 530,59 | 521,60 | 529,21 | 1,34% | 141.805,00 |
| 11.11.2024 | 523,73 | 528,65 | 520,00 | 522,21 | 0,77% | 186.987,00 |
| 08.11.2024 | 508,58 | 526,98 | 508,58 | 518,24 | 1,96% | 162.320,00 |
| 07.11.2024 | 510,20 | 510,20 | 500,86 | 508,29 | -0,55% | 177.377,00 |
| 06.11.2024 | 500,54 | 518,03 | 500,42 | 511,09 | 3,88% | 206.971,00 |
| 05.11.2024 | 477,15 | 495,74 | 477,15 | 492,01 | 2,46% | 158.693,00 |
| 04.11.2024 | 483,76 | 491,77 | 476,58 | 480,22 | -0,94% | 200.031,00 |
| 01.11.2024 | 485,15 | 493,23 | 484,15 | 484,77 | -0,75% | 173.071,00 |
| 31.10.2024 | 470,12 | 503,94 | 470,12 | 488,45 | 3,35% | 297.981,00 |
| 30.10.2024 | 477,37 | 481,98 | 471,31 | 472,63 | -0,96% | 218.550,00 |
| 29.10.2024 | 481,11 | 481,11 | 471,67 | 477,21 | -1,11% | 144.190,00 |
| 28.10.2024 | 475,71 | 485,03 | 475,05 | 482,55 | 1,94% | 174.806,00 |
| 25.10.2024 | 478,96 | 478,96 | 471,23 | 473,37 | 0,35% | 120.502,00 |
| 24.10.2024 | 476,55 | 476,92 | 470,60 | 471,73 | -0,43% | 104.312,00 |
| 23.10.2024 | 475,21 | 478,91 | 470,20 | 473,79 | -0,20% | 128.276,00 |
| 22.10.2024 | 477,32 | 477,44 | 473,77 | 474,74 | -1,08% | 111.643,00 |
| 21.10.2024 | 479,81 | 482,37 | 477,08 | 479,94 | -0,14% | 121.159,00 |
| 18.10.2024 | 481,90 | 485,39 | 478,69 | 480,61 | 0,06% | 127.711,00 |
| 17.10.2024 | 485,23 | 485,23 | 479,38 | 480,32 | -0,58% | 130.300,00 |
| 16.10.2024 | 485,31 | 486,86 | 479,08 | 483,12 | -0,59% | 143.097,00 |
| 15.10.2024 | 488,05 | 493,48 | 485,45 | 485,99 | -0,70% | 147.833,00 |
| 14.10.2024 | 490,69 | 494,56 | 487,49 | 489,43 | -0,12% | 120.440,00 |
| 11.10.2024 | 486,07 | 492,76 | 484,50 | 490,03 | 1,19% | 102.417,00 |
| 10.10.2024 | 486,77 | 489,07 | 478,94 | 484,26 | -0,69% | 115.937,00 |
| 09.10.2024 | 482,98 | 489,95 | 482,04 | 487,63 | 1,04% | 103.152,00 |
| 08.10.2024 | 479,78 | 482,99 | 474,62 | 482,62 | 1,21% | 134.314,00 |
| 07.10.2024 | 480,78 | 480,91 | 471,98 | 476,85 | -1,39% | 172.305,00 |
| 04.10.2024 | 483,05 | 484,10 | 474,48 | 483,55 | 1,25% | 197.820,00 |
| 03.10.2024 | 481,91 | 482,50 | 473,37 | 477,60 | -1,16% | 308.210,00 |
| 02.10.2024 | 495,18 | 495,18 | 483,01 | 483,22 | -2,66% | 202.504,00 |
| 01.10.2024 | 492,71 | 498,33 | 492,26 | 496,43 | 0,72% | 154.062,00 |
| 30.09.2024 | 493,14 | 497,08 | 489,29 | 492,87 | -1,35% | 134.565,00 |
| 27.09.2024 | 498,31 | 506,83 | 494,85 | 499,59 | 0,46% | 205.261,00 |
| 26.09.2024 | 487,08 | 497,39 | 486,30 | 497,31 | 1,70% | 185.367,00 |
| 25.09.2024 | 489,84 | 489,89 | 483,24 | 489,00 | 0,40% | 209.712,00 |
| 24.09.2024 | 497,57 | 497,57 | 487,03 | 487,04 | -1,64% | 195.403,00 |
| 23.09.2024 | 498,40 | 499,44 | 492,42 | 495,15 | -0,27% | 198.023,00 |
| 20.09.2024 | 486,44 | 498,38 | 486,44 | 496,47 | 0,75% | 559.894,00 |
| 19.09.2024 | 518,71 | 518,79 | 489,70 | 492,76 | -4,38% | 404.122,00 |
| 18.09.2024 | 527,35 | 530,13 | 512,89 | 515,34 | -2,26% | 173.924,00 |
| 17.09.2024 | 535,28 | 543,02 | 526,71 | 527,27 | -1,60% | 143.546,00 |
| 16.09.2024 | 536,17 | 552,30 | 535,66 | 535,85 | 0,49% | 121.946,00 |
| 13.09.2024 | 537,41 | 542,00 | 528,76 | 533,25 | -0,42% | 145.825,00 |
| 12.09.2024 | 523,13 | 536,09 | 523,13 | 535,50 | 2,41% | 173.561,00 |
| 11.09.2024 | 519,93 | 524,79 | 510,35 | 522,90 | 0,25% | 170.395,00 |
| 10.09.2024 | 509,70 | 525,89 | 509,47 | 521,60 | 2,61% | 196.272,00 |
| 09.09.2024 | 508,20 | 509,48 | 504,94 | 508,33 | 0,02% | 158.792,00 |
| 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 |