29,180$
-0,07%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 29,14 | 29,30 | 28,83 | 29,18 | -0,07% | 2.481.175,00 |
| 28.01.2025 | 29,62 | 30,34 | 28,91 | 29,20 | -1,18% | 2.125.652,00 |
| 27.01.2025 | 29,92 | 30,54 | 29,38 | 29,55 | -0,64% | 2.754.051,00 |
| 24.01.2025 | 30,13 | 30,40 | 29,64 | 29,74 | -2,17% | 1.771.289,00 |
| 23.01.2025 | 31,00 | 31,29 | 30,16 | 30,40 | -1,49% | 2.047.943,00 |
| 22.01.2025 | 31,16 | 31,57 | 30,82 | 30,86 | -2,00% | 1.665.032,00 |
| 21.01.2025 | 32,01 | 32,17 | 31,03 | 31,49 | -2,33% | 2.830.476,00 |
| 17.01.2025 | 32,95 | 33,09 | 31,71 | 32,24 | -2,45% | 2.744.056,00 |
| 16.01.2025 | 33,00 | 33,61 | 32,81 | 33,05 | -1,23% | 2.138.126,00 |
| 15.01.2025 | 34,14 | 34,14 | 33,22 | 33,46 | -1,30% | 2.595.657,00 |
| 14.01.2025 | 33,67 | 34,09 | 33,47 | 33,90 | 0,21% | 1.529.482,00 |
| 13.01.2025 | 33,64 | 34,52 | 33,61 | 33,83 | 1,81% | 1.669.926,00 |
| 10.01.2025 | 33,54 | 34,15 | 33,22 | 33,23 | 1,40% | 2.450.055,00 |
| 08.01.2025 | 32,81 | 33,04 | 31,94 | 32,77 | 3,57% | 3.610.925,00 |
| 07.01.2025 | 30,97 | 31,69 | 30,75 | 31,64 | 2,86% | 1.816.753,00 |
| 06.01.2025 | 31,21 | 31,88 | 30,58 | 30,76 | -0,29% | 1.872.981,00 |
| 03.01.2025 | 30,96 | 31,11 | 30,57 | 30,85 | -0,36% | 1.323.957,00 |
| 02.01.2025 | 30,73 | 31,37 | 30,73 | 30,96 | 2,31% | 1.194.468,00 |
| 31.12.2024 | 29,71 | 30,34 | 29,71 | 30,26 | 2,23% | 1.395.880,00 |
| 30.12.2024 | 28,89 | 29,83 | 28,82 | 29,60 | 3,28% | 1.489.295,00 |
| 27.12.2024 | 28,74 | 29,06 | 28,55 | 28,66 | -0,03% | 979.363,00 |
| 26.12.2024 | 28,74 | 28,91 | 28,41 | 28,67 | -0,24% | 806.696,00 |
| 24.12.2024 | 28,65 | 28,79 | 28,15 | 28,74 | 0,52% | 618.607,00 |
| 23.12.2024 | 28,31 | 28,69 | 28,08 | 28,59 | 1,28% | 1.658.107,00 |
| 20.12.2024 | 27,75 | 28,57 | 27,75 | 28,23 | 0,32% | 3.681.334,00 |
| 19.12.2024 | 29,00 | 29,09 | 28,09 | 28,14 | -1,30% | 1.729.426,00 |
| 18.12.2024 | 29,36 | 29,56 | 28,38 | 28,51 | -2,63% | 2.858.685,00 |
| 17.12.2024 | 29,37 | 29,37 | 28,81 | 29,28 | -0,98% | 1.697.024,00 |
| 16.12.2024 | 30,02 | 30,02 | 29,35 | 29,57 | -2,38% | 1.534.559,00 |
| 13.12.2024 | 30,62 | 30,62 | 30,16 | 30,29 | -0,59% | 970.282,00 |
| 12.12.2024 | 30,65 | 30,69 | 30,29 | 30,47 | -0,78% | 1.578.369,00 |
| 11.12.2024 | 30,38 | 30,76 | 29,97 | 30,71 | 1,45% | 2.143.223,00 |
| 10.12.2024 | 30,76 | 31,02 | 30,19 | 30,27 | -0,88% | 1.988.579,00 |
| 09.12.2024 | 30,38 | 31,27 | 30,34 | 30,54 | 1,87% | 2.368.906,00 |
| 06.12.2024 | 31,35 | 31,46 | 29,84 | 29,98 | -5,19% | 2.083.044,00 |
| 05.12.2024 | 31,69 | 32,14 | 31,55 | 31,62 | 0,41% | 1.387.840,00 |
| 04.12.2024 | 32,23 | 32,27 | 31,13 | 31,49 | -2,57% | 1.827.602,00 |
| 03.12.2024 | 32,65 | 32,88 | 32,05 | 32,32 | -0,12% | 1.078.227,00 |
| 02.12.2024 | 32,61 | 32,62 | 31,73 | 32,36 | -0,34% | 1.257.521,00 |
| 29.11.2024 | 32,76 | 32,76 | 32,33 | 32,47 | -0,18% | 726.408,00 |
| 27.11.2024 | 32,52 | 33,14 | 32,50 | 32,53 | 0,31% | 896.515,00 |
| 26.11.2024 | 33,12 | 33,12 | 32,20 | 32,43 | -2,08% | 1.494.865,00 |
| 25.11.2024 | 33,44 | 33,86 | 32,88 | 33,12 | -0,84% | 2.149.643,00 |
| 22.11.2024 | 33,13 | 33,63 | 32,83 | 33,40 | 1,27% | 1.048.745,00 |
| 20.11.2024 | 32,48 | 32,99 | 32,42 | 32,98 | 1,45% | 1.109.845,00 |
| 19.11.2024 | 32,60 | 33,08 | 32,37 | 32,51 | -1,43% | 1.146.536,00 |
| 18.11.2024 | 32,55 | 33,29 | 32,44 | 32,98 | 1,48% | 1.541.578,00 |
| 15.11.2024 | 33,42 | 33,58 | 32,44 | 32,50 | -2,49% | 1.239.286,00 |
| 14.11.2024 | 32,85 | 33,34 | 32,72 | 33,33 | 2,71% | 1.790.731,00 |
| 13.11.2024 | 32,48 | 32,64 | 31,65 | 32,45 | 0,43% | 1.347.309,00 |
| 12.11.2024 | 33,58 | 33,79 | 32,27 | 32,31 | -3,67% | 1.472.033,00 |
| 11.11.2024 | 33,42 | 33,72 | 33,00 | 33,54 | -0,21% | 1.707.083,00 |
| 08.11.2024 | 32,97 | 33,71 | 32,46 | 33,61 | 1,73% | 2.298.885,00 |
| 07.11.2024 | 32,75 | 33,50 | 32,11 | 33,04 | 0,61% | 2.201.502,00 |
| 06.11.2024 | 32,26 | 33,25 | 32,10 | 32,84 | 4,92% | 2.928.128,00 |
| 05.11.2024 | 31,60 | 31,84 | 31,12 | 31,30 | -0,95% | 1.279.705,00 |
| 04.11.2024 | 31,40 | 31,97 | 31,26 | 31,60 | 1,58% | 1.421.642,00 |
| 01.11.2024 | 31,69 | 31,91 | 30,99 | 31,11 | -1,18% | 1.065.705,00 |
| 31.10.2024 | 31,84 | 31,99 | 31,44 | 31,48 | 0,10% | 1.134.626,00 |
| 30.10.2024 | 31,40 | 31,84 | 31,12 | 31,45 | 0,70% | 820.831,00 |
| 29.10.2024 | 31,82 | 31,82 | 31,12 | 31,23 | -1,98% | 1.094.155,00 |
| 28.10.2024 | 31,82 | 32,09 | 31,54 | 31,86 | -2,81% | 1.203.227,00 |
| 25.10.2024 | 32,63 | 32,99 | 32,45 | 32,78 | 1,14% | 1.156.183,00 |
| 24.10.2024 | 32,72 | 32,84 | 32,06 | 32,41 | -0,55% | 1.266.598,00 |
| 23.10.2024 | 32,95 | 33,10 | 32,23 | 32,59 | -1,87% | 964.400,00 |
| 22.10.2024 | 33,26 | 33,67 | 32,99 | 33,21 | 0,33% | 1.257.311,00 |
| 21.10.2024 | 33,40 | 33,45 | 32,71 | 33,10 | 0,21% | 2.031.781,00 |
| 18.10.2024 | 33,14 | 33,30 | 32,85 | 33,03 | -0,33% | 1.241.033,00 |
| 17.10.2024 | 32,63 | 33,22 | 32,59 | 33,14 | 1,16% | 1.297.308,00 |
| 16.10.2024 | 33,36 | 33,61 | 32,73 | 32,76 | -1,53% | 1.704.326,00 |
| 15.10.2024 | 34,31 | 34,41 | 33,23 | 33,27 | -6,26% | 1.667.231,00 |
| 14.10.2024 | 35,50 | 35,69 | 35,17 | 35,49 | -1,17% | 1.021.314,00 |
| 11.10.2024 | 35,49 | 36,24 | 35,47 | 35,91 | 1,13% | 2.027.035,00 |
| 10.10.2024 | 35,11 | 35,83 | 35,02 | 35,51 | 1,37% | 1.757.594,00 |
| 09.10.2024 | 34,38 | 35,21 | 34,13 | 35,03 | 0,72% | 1.463.252,00 |
| 08.10.2024 | 35,45 | 35,45 | 34,47 | 34,78 | -3,63% | 1.542.460,00 |
| 07.10.2024 | 36,07 | 36,62 | 35,98 | 36,09 | 0,11% | 1.217.991,00 |
| 04.10.2024 | 36,17 | 36,31 | 35,61 | 36,05 | 1,24% | 1.265.441,00 |
| 03.10.2024 | 34,51 | 35,73 | 34,20 | 35,61 | 2,83% | 2.371.975,00 |
| 02.10.2024 | 35,22 | 35,22 | 34,22 | 34,63 | 0,35% | 2.006.915,00 |
| 01.10.2024 | 33,40 | 34,77 | 33,14 | 34,51 | 2,28% | 1.918.981,00 |
| 30.09.2024 | 33,67 | 34,29 | 33,38 | 33,74 | 0,03% | 1.379.733,00 |
| 27.09.2024 | 33,27 | 33,88 | 33,18 | 33,73 | 2,87% | 1.749.758,00 |
| 26.09.2024 | 33,49 | 33,74 | 32,53 | 32,79 | -4,71% | 2.734.576,00 |
| 25.09.2024 | 35,41 | 35,57 | 34,37 | 34,41 | -3,45% | 1.065.275,00 |
| 24.09.2024 | 36,46 | 36,63 | 35,62 | 35,64 | -0,50% | 1.039.147,00 |
| 23.09.2024 | 35,88 | 36,52 | 35,63 | 35,82 | 0,56% | 1.655.808,00 |
| 20.09.2024 | 35,85 | 35,85 | 35,11 | 35,62 | -1,11% | 3.398.627,00 |
| 19.09.2024 | 36,00 | 36,45 | 35,59 | 36,02 | 2,04% | 1.888.877,00 |
| 18.09.2024 | 35,00 | 36,04 | 34,93 | 35,30 | -0,17% | 2.303.426,00 |
| 17.09.2024 | 34,39 | 35,38 | 34,35 | 35,36 | 2,97% | 1.289.093,00 |
| 16.09.2024 | 34,48 | 34,80 | 34,00 | 34,34 | 0,50% | 1.970.891,00 |
| 13.09.2024 | 34,24 | 34,78 | 34,08 | 34,17 | 0,77% | 2.104.226,00 |
| 12.09.2024 | 34,04 | 34,30 | 33,59 | 33,91 | -0,38% | 2.849.188,00 |
| 11.09.2024 | 33,95 | 34,12 | 33,15 | 34,04 | 0,21% | 2.376.338,00 |
| 10.09.2024 | 34,52 | 34,52 | 33,35 | 33,97 | -1,62% | 2.777.385,00 |
| 09.09.2024 | 34,61 | 34,95 | 34,51 | 34,53 | -0,14% | 2.636.329,00 |
| 06.09.2024 | 35,14 | 35,63 | 34,48 | 34,58 | -1,73% | 2.379.478,00 |
| 05.09.2024 | 35,85 | 35,85 | 34,95 | 35,19 | -0,51% | 1.998.230,00 |
| 04.09.2024 | 35,83 | 36,50 | 35,26 | 35,37 | -0,84% | 2.447.088,00 |