436,756$
-1,64%
Echtzeit-Aktienkurs Murphy USA Inc.
Bid:
Ask:
Aktienkurse zur Murphy USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 442,59 | 444,76 | 430,42 | 436,98 | -1,59% | - |
| 08.05.2025 | 490,34 | 496,85 | 440,00 | 444,05 | -12,28% | 1.299.960,00 |
| 07.05.2025 | 503,33 | 511,42 | 501,23 | 506,24 | 0,72% | 235.752,00 |
| 06.05.2025 | 505,81 | 508,68 | 500,13 | 502,61 | -0,89% | 220.711,00 |
| 05.05.2025 | 503,64 | 512,22 | 500,39 | 507,13 | 0,77% | 179.364,00 |
| 02.05.2025 | 505,00 | 510,08 | 493,60 | 503,23 | 0,95% | 213.110,00 |
| 01.05.2025 | 496,80 | 504,08 | 496,80 | 498,51 | -0,01% | 176.107,00 |
| 30.04.2025 | 503,34 | 503,77 | 495,94 | 498,57 | -0,54% | 222.286,00 |
| 29.04.2025 | 491,76 | 502,58 | 487,89 | 501,26 | 1,43% | 222.628,00 |
| 28.04.2025 | 496,46 | 496,92 | 489,50 | 494,21 | 0,54% | 191.612,00 |
| 25.04.2025 | 489,53 | 492,67 | 484,68 | 491,55 | 1,07% | 163.564,00 |
| 24.04.2025 | 499,26 | 499,69 | 486,17 | 486,36 | -2,72% | 227.135,00 |
| 23.04.2025 | 507,76 | 509,81 | 497,48 | 499,97 | -1,08% | 188.022,00 |
| 22.04.2025 | 505,93 | 511,12 | 499,79 | 505,41 | 1,12% | 194.465,00 |
| 21.04.2025 | 507,51 | 512,14 | 493,21 | 499,81 | -2,10% | 192.459,00 |
| 17.04.2025 | 505,19 | 515,25 | 505,19 | 510,54 | 0,81% | 134.911,00 |
| 16.04.2025 | 509,79 | 512,02 | 503,90 | 506,46 | -0,99% | 225.228,00 |
| 15.04.2025 | 520,17 | 522,52 | 511,08 | 511,52 | -1,68% | 243.093,00 |
| 14.04.2025 | 514,46 | 523,09 | 506,00 | 520,27 | 1,24% | 358.860,00 |
| 11.04.2025 | 489,40 | 514,89 | 476,92 | 513,92 | 6,58% | 577.174,00 |
| 10.04.2025 | 475,07 | 487,83 | 470,94 | 482,18 | 1,36% | 280.518,00 |
| 09.04.2025 | 466,83 | 502,31 | 463,16 | 475,69 | 2,23% | 404.399,00 |
| 08.04.2025 | 476,79 | 482,85 | 458,79 | 465,31 | 1,55% | 261.675,00 |
| 07.04.2025 | 457,14 | 479,03 | 453,98 | 458,22 | -2,51% | 280.266,00 |
| 04.04.2025 | 476,38 | 488,25 | 468,29 | 470,04 | -2,59% | 338.775,00 |
| 03.04.2025 | 474,67 | 497,39 | 472,87 | 482,55 | 0,46% | 389.152,00 |
| 02.04.2025 | 473,27 | 484,10 | 472,15 | 480,35 | 1,08% | 225.250,00 |
| 01.04.2025 | 469,81 | 479,59 | 466,35 | 475,20 | 1,15% | 205.518,00 |
| 31.03.2025 | 456,37 | 474,20 | 453,92 | 469,81 | 2,05% | 297.483,00 |
| 28.03.2025 | 460,85 | 464,62 | 457,54 | 460,38 | -0,19% | 216.958,00 |
| 27.03.2025 | 455,41 | 462,27 | 455,36 | 461,27 | 0,81% | 152.926,00 |
| 26.03.2025 | 455,13 | 459,72 | 454,32 | 457,57 | 0,66% | 183.310,00 |
| 25.03.2025 | 445,72 | 456,88 | 444,21 | 454,56 | 1,75% | 209.956,00 |
| 24.03.2025 | 442,73 | 448,95 | 438,81 | 446,76 | 1,28% | 209.378,00 |
| 21.03.2025 | 437,58 | 441,79 | 433,31 | 441,10 | 0,52% | 342.739,00 |
| 20.03.2025 | 443,19 | 445,43 | 434,58 | 438,82 | -1,17% | 216.885,00 |
| 19.03.2025 | 438,08 | 444,00 | 429,18 | 444,00 | 2,06% | 282.995,00 |
| 18.03.2025 | 441,20 | 442,93 | 431,78 | 435,02 | -1,33% | 190.599,00 |
| 17.03.2025 | 448,00 | 450,08 | 436,47 | 440,87 | -2,29% | 204.343,00 |
| 14.03.2025 | 450,99 | 453,54 | 446,38 | 451,18 | 0,56% | 248.743,00 |
| 13.03.2025 | 454,56 | 455,42 | 445,52 | 448,66 | -0,68% | 211.128,00 |
| 12.03.2025 | 468,96 | 472,52 | 446,90 | 451,74 | -3,57% | 376.711,00 |
| 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 |