32,740$
9,43%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 29,87 | 32,86 | 29,87 | 32,74 | 9,43% | 3.290.274,00 |
| 07.01.2026 | 30,71 | 31,18 | 29,52 | 29,92 | -2,03% | 3.070.236,00 |
| 06.01.2026 | 30,69 | 31,01 | 30,23 | 30,54 | -1,00% | 2.361.149,00 |
| 05.01.2026 | 33,45 | 33,50 | 30,26 | 30,85 | -5,05% | 2.721.098,00 |
| 02.01.2026 | 31,46 | 32,50 | 31,03 | 32,49 | 3,97% | 1.699.407,00 |
| 31.12.2025 | 31,67 | 31,91 | 31,14 | 31,25 | -1,17% | 1.178.244,00 |
| 30.12.2025 | 31,97 | 32,26 | 31,59 | 31,62 | 0,32% | 2.037.241,00 |
| 29.12.2025 | 31,33 | 31,80 | 31,28 | 31,52 | 1,16% | 1.310.105,00 |
| 26.12.2025 | 31,34 | 31,38 | 30,81 | 31,16 | -0,92% | 968.972,00 |
| 24.12.2025 | 31,37 | 31,55 | 31,00 | 31,45 | 0,29% | 637.792,00 |
| 23.12.2025 | 31,95 | 31,96 | 31,20 | 31,36 | -1,07% | 1.171.752,00 |
| 22.12.2025 | 32,09 | 32,67 | 31,64 | 31,70 | 0,38% | 2.132.693,00 |
| 19.12.2025 | 31,33 | 31,75 | 31,20 | 31,58 | 1,74% | 4.922.734,00 |
| 18.12.2025 | 32,27 | 32,47 | 30,84 | 31,04 | -3,78% | 2.135.331,00 |
| 17.12.2025 | 31,80 | 32,46 | 31,58 | 32,26 | 3,30% | 2.508.106,00 |
| 16.12.2025 | 32,13 | 32,13 | 30,72 | 31,23 | -4,14% | 2.886.066,00 |
| 15.12.2025 | 33,42 | 33,42 | 31,93 | 32,58 | -2,37% | 2.616.437,00 |
| 12.12.2025 | 33,89 | 34,32 | 33,33 | 33,37 | -0,45% | 2.607.303,00 |
| 11.12.2025 | 32,63 | 33,69 | 32,63 | 33,52 | 0,51% | 2.186.810,00 |
| 10.12.2025 | 32,37 | 33,60 | 31,95 | 33,35 | 2,36% | 1.669.009,00 |
| 09.12.2025 | 32,45 | 32,91 | 32,22 | 32,58 | 0,59% | 1.236.647,00 |
| 08.12.2025 | 32,51 | 32,87 | 32,01 | 32,39 | -1,10% | 1.538.388,00 |
| 05.12.2025 | 32,43 | 33,16 | 32,26 | 32,75 | 0,77% | 1.434.021,00 |
| 04.12.2025 | 32,75 | 33,15 | 32,44 | 32,50 | -1,40% | 1.630.558,00 |
| 03.12.2025 | 31,74 | 33,02 | 31,73 | 32,96 | 4,80% | 1.906.683,00 |
| 02.12.2025 | 31,50 | 31,71 | 31,04 | 31,45 | -0,38% | 1.013.811,00 |
| 01.12.2025 | 31,94 | 32,78 | 31,54 | 31,57 | -1,56% | 2.485.212,00 |
| 28.11.2025 | 31,23 | 32,11 | 31,23 | 32,07 | 1,97% | 861.989,00 |
| 26.11.2025 | 30,86 | 31,82 | 30,86 | 31,45 | 0,96% | 1.465.152,00 |
| 25.11.2025 | 30,70 | 31,20 | 30,21 | 31,15 | 0,00% | 1.602.778,00 |
| 24.11.2025 | 30,42 | 31,23 | 29,73 | 31,15 | 3,49% | 2.131.360,00 |
| 20.11.2025 | 30,55 | 31,69 | 30,03 | 30,10 | -0,92% | 2.967.570,00 |
| 19.11.2025 | 29,59 | 30,44 | 29,25 | 30,38 | -0,49% | 2.356.119,00 |
| 18.11.2025 | 29,19 | 30,69 | 28,94 | 30,53 | 3,53% | 2.079.732,00 |
| 17.11.2025 | 30,00 | 30,16 | 29,02 | 29,49 | 0,00% | 1.987.747,00 |
| 13.11.2025 | 29,02 | 29,94 | 28,86 | 29,49 | 2,22% | 1.986.321,00 |
| 12.11.2025 | 29,48 | 29,55 | 28,66 | 28,85 | -3,12% | 2.686.299,00 |
| 11.11.2025 | 28,75 | 30,09 | 28,75 | 29,78 | 3,47% | 3.015.238,00 |
| 10.11.2025 | 28,76 | 29,04 | 27,66 | 28,78 | 1,23% | 1.864.469,00 |
| 07.11.2025 | 28,09 | 28,95 | 27,72 | 28,43 | 1,61% | 1.741.877,00 |
| 06.11.2025 | 27,90 | 28,48 | 26,77 | 27,98 | 5,31% | 3.173.897,00 |
| 05.11.2025 | 26,80 | 27,29 | 26,49 | 26,57 | -0,86% | 2.011.368,00 |
| 04.11.2025 | 27,02 | 27,12 | 26,65 | 26,80 | -3,14% | 1.547.861,00 |
| 03.11.2025 | 28,06 | 28,06 | 27,22 | 27,67 | -2,23% | 2.257.780,00 |
| 31.10.2025 | 28,74 | 28,79 | 27,89 | 28,30 | 0,68% | 1.435.249,00 |
| 30.10.2025 | 27,75 | 28,76 | 27,54 | 28,11 | 0,61% | 1.103.308,00 |
| 29.10.2025 | 27,95 | 28,59 | 27,72 | 27,94 | 0,14% | 1.451.588,00 |
| 28.10.2025 | 28,44 | 28,44 | 27,64 | 27,90 | -2,75% | 1.355.743,00 |
| 27.10.2025 | 29,35 | 29,51 | 28,58 | 28,69 | -0,83% | 1.222.034,00 |
| 24.10.2025 | 29,35 | 29,93 | 28,91 | 28,93 | -1,67% | 1.624.191,00 |
| 23.10.2025 | 28,88 | 29,71 | 28,53 | 29,42 | 7,49% | 2.835.548,00 |
| 22.10.2025 | 27,55 | 27,78 | 26,89 | 27,37 | 0,26% | 2.028.528,00 |
| 21.10.2025 | 27,88 | 27,98 | 27,27 | 27,30 | -0,98% | 1.337.440,00 |
| 20.10.2025 | 28,16 | 28,44 | 27,21 | 27,57 | -1,08% | 1.745.399,00 |
| 17.10.2025 | 27,13 | 28,05 | 26,96 | 27,87 | 2,31% | 2.084.391,00 |
| 16.10.2025 | 27,93 | 28,09 | 26,88 | 27,24 | -2,01% | 2.205.269,00 |
| 15.10.2025 | 28,47 | 28,91 | 27,65 | 27,80 | -1,87% | 2.125.438,00 |
| 14.10.2025 | 27,84 | 29,00 | 27,71 | 28,33 | -1,56% | 1.710.186,00 |
| 13.10.2025 | 27,47 | 28,92 | 27,11 | 28,78 | 7,51% | 2.747.786,00 |
| 10.10.2025 | 28,98 | 29,03 | 26,54 | 26,77 | -9,59% | 3.635.589,00 |
| 09.10.2025 | 30,26 | 30,58 | 29,39 | 29,61 | -1,37% | 1.945.344,00 |
| 08.10.2025 | 30,16 | 30,32 | 29,77 | 30,02 | -0,23% | 1.575.742,00 |
| 07.10.2025 | 30,63 | 30,79 | 29,30 | 30,09 | -1,92% | 2.949.577,00 |
| 06.10.2025 | 30,69 | 31,39 | 30,50 | 30,68 | 5,00% | 2.164.140,00 |
| 02.10.2025 | 29,12 | 29,63 | 28,64 | 29,22 | -1,25% | 2.544.365,00 |
| 01.10.2025 | 28,29 | 29,69 | 28,22 | 29,59 | 4,15% | 2.214.355,00 |
| 30.09.2025 | 28,42 | 28,65 | 27,96 | 28,41 | -1,90% | 2.346.407,00 |
| 29.09.2025 | 29,64 | 29,82 | 28,51 | 28,96 | -3,56% | 2.112.466,00 |
| 26.09.2025 | 28,94 | 30,49 | 28,94 | 30,03 | 3,02% | 2.161.057,00 |
| 25.09.2025 | 28,76 | 29,50 | 28,66 | 29,15 | 0,55% | 2.368.540,00 |
| 24.09.2025 | 28,37 | 29,49 | 28,36 | 28,99 | 3,35% | 3.249.130,00 |
| 23.09.2025 | 27,50 | 29,31 | 27,31 | 28,05 | 3,54% | 2.662.774,00 |
| 22.09.2025 | 26,18 | 27,34 | 26,18 | 27,09 | 2,07% | 1.845.722,00 |
| 19.09.2025 | 27,12 | 27,12 | 26,33 | 26,54 | -1,81% | 4.302.569,00 |
| 18.09.2025 | 27,18 | 27,40 | 26,84 | 27,03 | 0,41% | 1.693.896,00 |
| 17.09.2025 | 27,63 | 27,92 | 26,81 | 26,92 | -3,20% | 3.136.329,00 |
| 16.09.2025 | 26,33 | 28,00 | 26,33 | 27,81 | 6,35% | 2.686.790,00 |
| 15.09.2025 | 25,84 | 26,36 | 25,32 | 26,15 | 1,32% | 2.078.102,00 |
| 12.09.2025 | 26,08 | 26,56 | 25,77 | 25,81 | -0,08% | 1.753.158,00 |
| 11.09.2025 | 25,52 | 26,01 | 25,49 | 25,83 | -0,92% | 1.395.409,00 |
| 10.09.2025 | 24,84 | 26,11 | 24,80 | 26,07 | 4,66% | 2.555.984,00 |
| 09.09.2025 | 25,63 | 26,18 | 24,91 | 24,91 | -1,58% | 2.238.336,00 |
| 08.09.2025 | 25,08 | 25,50 | 24,80 | 25,31 | 1,52% | 3.461.511,00 |
| 05.09.2025 | 25,27 | 25,45 | 24,49 | 24,93 | -2,96% | 2.536.162,00 |
| 04.09.2025 | 24,98 | 25,70 | 24,71 | 25,69 | 2,55% | 2.050.437,00 |
| 03.09.2025 | 25,55 | 26,07 | 24,86 | 25,05 | -3,24% | 2.911.728,00 |
| 02.09.2025 | 24,85 | 25,91 | 24,85 | 25,89 | 4,14% | 2.737.398,00 |
| 29.08.2025 | 24,70 | 25,16 | 24,58 | 24,86 | 0,44% | 1.395.751,00 |
| 28.08.2025 | 24,73 | 24,86 | 24,31 | 24,75 | 0,36% | 1.672.933,00 |
| 27.08.2025 | 23,83 | 24,73 | 23,81 | 24,66 | 2,92% | 1.711.222,00 |
| 26.08.2025 | 24,04 | 24,28 | 23,56 | 23,96 | -1,72% | 2.352.387,00 |
| 25.08.2025 | 23,95 | 24,50 | 23,86 | 24,38 | 1,33% | 1.601.151,00 |
| 22.08.2025 | 22,84 | 24,16 | 22,62 | 24,06 | 6,41% | 2.375.361,00 |
| 21.08.2025 | 22,15 | 22,79 | 21,86 | 22,61 | 1,76% | 2.436.222,00 |
| 20.08.2025 | 22,27 | 22,48 | 22,01 | 22,22 | 0,41% | 2.092.313,00 |
| 19.08.2025 | 22,33 | 22,67 | 22,09 | 22,13 | -1,12% | 1.623.865,00 |
| 18.08.2025 | 22,50 | 22,58 | 22,22 | 22,38 | -2,57% | 1.761.527,00 |
| 15.08.2025 | 23,12 | 23,40 | 22,92 | 22,97 | -1,08% | 1.895.250,00 |
| 14.08.2025 | 23,17 | 23,29 | 22,47 | 23,22 | -0,13% | 2.465.519,00 |
| 13.08.2025 | 23,15 | 23,54 | 22,70 | 23,25 | 0,17% | 2.462.791,00 |