467,513$
-0,20%
Echtzeit-Aktienkurs Murphy USA Inc.
Bid:
Ask:
Aktienkurse zur Murphy USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 466,00 | 471,72 | 461,58 | 468,46 | 0,41% | 320.497,00 |
| 10.03.2025 | 455,71 | 471,81 | 454,20 | 466,55 | 2,44% | 335.643,00 |
| 07.03.2025 | 447,62 | 459,55 | 442,80 | 455,45 | 1,56% | 388.668,00 |
| 06.03.2025 | 463,36 | 464,49 | 443,94 | 448,44 | -3,83% | 273.816,00 |
| 05.03.2025 | 469,19 | 471,35 | 452,30 | 466,31 | -1,00% | 306.907,00 |
| 04.03.2025 | 460,83 | 478,78 | 460,81 | 471,00 | 1,33% | 312.230,00 |
| 03.03.2025 | 468,54 | 471,01 | 464,01 | 464,81 | -0,94% | 297.843,00 |
| 28.02.2025 | 462,29 | 472,00 | 461,15 | 469,24 | 2,01% | 280.176,00 |
| 27.02.2025 | 461,74 | 465,49 | 459,25 | 460,00 | -0,50% | 196.472,00 |
| 26.02.2025 | 470,19 | 474,45 | 461,99 | 462,32 | -1,63% | 271.870,00 |
| 25.02.2025 | 459,70 | 473,53 | 459,42 | 470,00 | 2,73% | 268.998,00 |
| 24.02.2025 | 446,11 | 459,16 | 445,65 | 457,52 | 2,47% | 332.214,00 |
| 21.02.2025 | 462,76 | 466,77 | 444,63 | 446,47 | -3,11% | 447.872,00 |
| 20.02.2025 | 476,38 | 476,38 | 457,88 | 460,80 | -3,89% | 224.578,00 |
| 19.02.2025 | 481,96 | 485,11 | 478,22 | 479,46 | -0,92% | 137.167,00 |
| 18.02.2025 | 480,62 | 485,33 | 478,45 | 483,91 | -0,61% | 214.622,00 |
| 14.02.2025 | 494,48 | 497,98 | 485,06 | 486,89 | -1,18% | 220.210,00 |
| 13.02.2025 | 493,09 | 501,51 | 488,87 | 492,71 | 0,10% | 209.123,00 |
| 12.02.2025 | 481,66 | 493,01 | 481,50 | 492,22 | 1,70% | 230.773,00 |
| 11.02.2025 | 488,25 | 491,86 | 480,68 | 484,00 | -1,02% | 238.733,00 |
| 10.02.2025 | 480,47 | 492,21 | 479,95 | 488,99 | 1,65% | 228.689,00 |
| 07.02.2025 | 497,95 | 498,94 | 475,92 | 481,04 | -3,69% | 334.729,00 |
| 06.02.2025 | 498,80 | 518,32 | 475,70 | 499,48 | -3,19% | 519.139,00 |
| 05.02.2025 | 514,19 | 520,85 | 509,36 | 515,95 | 1,10% | 265.580,00 |
| 04.02.2025 | 505,63 | 511,58 | 503,79 | 510,35 | 0,75% | 211.441,00 |
| 03.02.2025 | 496,77 | 507,66 | 496,61 | 506,57 | 0,73% | 196.712,00 |
| 31.01.2025 | 502,49 | 506,41 | 497,54 | 502,91 | -0,14% | 284.405,00 |
| 30.01.2025 | 496,90 | 503,67 | 494,54 | 503,63 | 1,98% | 169.490,00 |
| 29.01.2025 | 494,55 | 498,35 | 491,04 | 493,86 | -0,16% | 150.519,00 |
| 28.01.2025 | 486,43 | 494,83 | 481,23 | 494,66 | 1,18% | 178.692,00 |
| 27.01.2025 | 480,11 | 491,39 | 478,44 | 488,89 | 2,51% | 232.961,00 |
| 24.01.2025 | 479,16 | 480,91 | 470,49 | 476,92 | -1,05% | 180.791,00 |
| 23.01.2025 | 481,61 | 485,49 | 476,94 | 481,97 | -0,04% | 212.534,00 |
| 22.01.2025 | 484,94 | 488,31 | 479,55 | 482,18 | -0,78% | 221.368,00 |
| 21.01.2025 | 480,27 | 485,98 | 478,29 | 485,98 | 2,03% | 236.362,00 |
| 17.01.2025 | 485,41 | 485,41 | 471,69 | 476,29 | -1,31% | 199.286,00 |
| 16.01.2025 | 481,16 | 484,64 | 469,67 | 482,62 | -0,20% | 173.461,00 |
| 15.01.2025 | 496,04 | 496,04 | 483,07 | 483,58 | -1,00% | 156.217,00 |
| 14.01.2025 | 483,70 | 492,15 | 483,58 | 488,46 | 1,42% | 164.238,00 |
| 13.01.2025 | 486,65 | 489,33 | 477,03 | 481,60 | -1,57% | 187.629,00 |
| 10.01.2025 | 485,55 | 500,60 | 483,23 | 489,28 | -0,83% | 174.468,00 |
| 08.01.2025 | 493,45 | 497,45 | 488,13 | 493,36 | 0,00% | 165.279,00 |
| 07.01.2025 | 504,82 | 507,55 | 491,29 | 493,34 | -1,75% | 162.743,00 |
| 06.01.2025 | 501,52 | 505,44 | 498,29 | 502,14 | 0,35% | 195.913,00 |
| 03.01.2025 | 493,48 | 503,33 | 485,80 | 500,41 | 1,36% | 153.196,00 |
| 02.01.2025 | 503,22 | 505,90 | 493,52 | 493,68 | -1,61% | 97.550,00 |
| 31.12.2024 | 499,89 | 502,55 | 496,36 | 501,75 | 0,31% | 143.892,00 |
| 30.12.2024 | 502,11 | 502,63 | 496,76 | 500,19 | -1,00% | 115.107,00 |
| 27.12.2024 | 509,00 | 510,72 | 501,99 | 505,23 | -1,68% | 99.441,00 |
| 26.12.2024 | 513,41 | 516,24 | 511,79 | 513,84 | -0,09% | 136.153,00 |
| 24.12.2024 | 512,95 | 515,42 | 509,00 | 514,31 | 0,54% | 67.625,00 |
| 23.12.2024 | 518,68 | 519,90 | 509,56 | 511,53 | -1,63% | 116.644,00 |
| 20.12.2024 | 524,77 | 532,11 | 519,57 | 519,99 | -1,08% | 469.184,00 |
| 19.12.2024 | 523,55 | 529,36 | 521,26 | 525,69 | 1,06% | 175.946,00 |
| 18.12.2024 | 539,54 | 542,76 | 519,05 | 520,20 | -3,61% | 183.418,00 |
| 17.12.2024 | 544,67 | 553,40 | 536,16 | 539,71 | -1,40% | 243.826,00 |
| 16.12.2024 | 549,83 | 556,60 | 547,40 | 547,40 | -0,64% | 175.602,00 |
| 13.12.2024 | 548,64 | 556,86 | 547,60 | 550,90 | 0,54% | 175.889,00 |
| 12.12.2024 | 546,51 | 553,44 | 542,39 | 547,93 | 0,21% | 126.295,00 |
| 11.12.2024 | 541,23 | 554,23 | 540,26 | 546,77 | 1,25% | 118.226,00 |
| 10.12.2024 | 531,47 | 540,68 | 524,78 | 540,01 | 1,62% | 143.850,00 |
| 09.12.2024 | 539,02 | 544,59 | 528,70 | 531,38 | -1,52% | 156.530,00 |
| 06.12.2024 | 541,00 | 542,89 | 536,00 | 539,57 | 0,35% | 96.636,00 |
| 05.12.2024 | 541,00 | 542,16 | 534,89 | 537,67 | -0,55% | 120.141,00 |
| 04.12.2024 | 540,90 | 547,25 | 537,48 | 540,66 | -0,09% | 143.323,00 |
| 03.12.2024 | 543,05 | 547,09 | 537,81 | 541,16 | -0,25% | 132.581,00 |
| 02.12.2024 | 548,71 | 549,79 | 542,42 | 542,49 | -0,97% | 145.733,00 |
| 29.11.2024 | 557,91 | 558,34 | 547,28 | 547,80 | -1,01% | 120.417,00 |
| 27.11.2024 | 556,61 | 561,08 | 550,73 | 553,39 | -0,38% | 126.837,00 |
| 26.11.2024 | 550,98 | 557,94 | 545,03 | 555,48 | 0,76% | 123.464,00 |
| 25.11.2024 | 550,00 | 558,65 | 546,90 | 551,30 | 1,09% | 249.196,00 |
| 22.11.2024 | 534,55 | 547,35 | 533,82 | 545,34 | 2,63% | 164.010,00 |
| 21.11.2024 | 528,52 | 541,11 | 528,52 | 531,34 | 1,20% | 118.511,00 |
| 20.11.2024 | 522,92 | 531,52 | 520,10 | 525,02 | 0,14% | 141.513,00 |
| 19.11.2024 | 516,40 | 526,09 | 516,07 | 524,30 | 0,63% | 144.349,00 |
| 18.11.2024 | 526,63 | 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 | 524,72 | 529,92 | 523,10 | 528,56 | 0,19% | 129.904,00 |
| 13.11.2024 | 529,40 | 530,48 | 524,36 | 527,58 | -0,31% | 102.974,00 |
| 12.11.2024 | 524,29 | 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% | 200.039,00 |
| 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 |