36,870$
-6,04%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 36,45 | 36,99 | 35,31 | 36,87 | -6,04% | 3.434.560,00 |
| 16.04.2026 | 38,29 | 39,30 | 38,29 | 39,24 | 2,67% | 1.947.293,00 |
| 15.04.2026 | 37,50 | 38,43 | 37,20 | 38,22 | 1,54% | 1.763.209,00 |
| 14.04.2026 | 38,39 | 38,59 | 37,41 | 37,64 | -3,54% | 1.870.103,00 |
| 13.04.2026 | 39,61 | 39,87 | 38,68 | 39,02 | 0,59% | 2.016.267,00 |
| 10.04.2026 | 37,52 | 38,95 | 37,05 | 38,79 | 2,59% | 1.826.136,00 |
| 09.04.2026 | 39,49 | 39,68 | 37,07 | 37,81 | -3,30% | 4.219.407,00 |
| 08.04.2026 | 38,89 | 39,19 | 37,52 | 39,10 | -8,52% | 3.215.152,00 |
| 07.04.2026 | 42,00 | 43,34 | 42,00 | 42,74 | 2,54% | 1.770.420,00 |
| 06.04.2026 | 41,15 | 41,77 | 40,99 | 41,68 | 1,46% | 1.479.365,00 |
| 02.04.2026 | 41,41 | 41,83 | 39,85 | 41,08 | 3,87% | 1.829.653,00 |
| 01.04.2026 | 39,92 | 40,81 | 39,11 | 39,55 | -4,12% | 2.260.248,00 |
| 31.03.2026 | 41,88 | 42,53 | 40,01 | 41,25 | -1,32% | 2.581.484,00 |
| 30.03.2026 | 42,71 | 42,91 | 41,47 | 41,80 | -0,76% | 1.837.562,00 |
| 27.03.2026 | 41,96 | 42,51 | 41,50 | 42,12 | 0,89% | 2.535.982,00 |
| 26.03.2026 | 40,69 | 42,23 | 40,48 | 41,75 | 4,45% | 2.354.083,00 |
| 25.03.2026 | 38,50 | 40,38 | 38,39 | 39,97 | 3,50% | 2.296.227,00 |
| 24.03.2026 | 38,38 | 39,02 | 38,08 | 38,62 | 2,69% | 3.561.758,00 |
| 23.03.2026 | 38,00 | 39,60 | 37,56 | 37,61 | -2,89% | 3.757.029,00 |
| 20.03.2026 | 38,25 | 39,21 | 37,25 | 38,73 | 1,65% | 6.342.671,00 |
| 19.03.2026 | 38,42 | 38,65 | 37,66 | 38,10 | -0,18% | 3.550.573,00 |
| 18.03.2026 | 37,30 | 38,37 | 37,00 | 38,17 | 3,75% | 3.583.055,00 |
| 17.03.2026 | 36,25 | 37,33 | 36,06 | 36,79 | 2,65% | 4.416.036,00 |
| 16.03.2026 | 36,40 | 36,96 | 35,43 | 35,84 | -2,64% | 3.182.458,00 |
| 13.03.2026 | 34,60 | 36,90 | 34,07 | 36,81 | 6,02% | 6.357.568,00 |
| 12.03.2026 | 34,98 | 35,52 | 34,63 | 34,72 | 2,12% | 4.836.914,00 |
| 11.03.2026 | 33,00 | 34,22 | 33,00 | 34,00 | 4,26% | 1.723.465,00 |
| 10.03.2026 | 33,02 | 33,79 | 32,39 | 32,61 | -3,12% | 2.261.515,00 |
| 09.03.2026 | 34,69 | 35,14 | 33,30 | 33,66 | -2,58% | 3.531.748,00 |
| 06.03.2026 | 34,86 | 35,34 | 34,19 | 34,55 | 0,82% | 2.888.928,00 |
| 05.03.2026 | 34,48 | 35,23 | 34,02 | 34,27 | 0,65% | 2.528.907,00 |
| 04.03.2026 | 34,02 | 34,31 | 33,25 | 34,05 | -2,35% | 2.052.362,00 |
| 03.03.2026 | 35,31 | 36,08 | 34,11 | 34,87 | 0,14% | 2.553.738,00 |
| 02.03.2026 | 34,70 | 35,27 | 33,61 | 34,82 | 5,04% | 3.016.061,00 |
| 27.02.2026 | 32,22 | 33,15 | 31,82 | 33,15 | 3,95% | 2.612.619,00 |
| 26.02.2026 | 31,00 | 32,54 | 30,29 | 31,89 | 1,21% | 1.638.480,00 |
| 25.02.2026 | 31,75 | 31,97 | 30,60 | 31,51 | 0,03% | 1.472.513,00 |
| 24.02.2026 | 32,55 | 32,82 | 30,96 | 31,50 | -6,61% | 1.805.852,00 |
| 20.02.2026 | 33,79 | 34,00 | 33,09 | 33,73 | -0,97% | 2.243.570,00 |
| 19.02.2026 | 33,54 | 34,58 | 33,54 | 34,06 | 2,59% | 2.785.529,00 |
| 18.02.2026 | 32,47 | 33,50 | 32,47 | 33,20 | 3,94% | 1.572.182,00 |
| 17.02.2026 | 33,42 | 33,89 | 31,40 | 31,94 | -5,00% | 1.915.339,00 |
| 13.02.2026 | 32,78 | 33,97 | 32,78 | 33,62 | 2,19% | 1.550.544,00 |
| 12.02.2026 | 33,91 | 34,30 | 32,04 | 32,90 | -3,91% | 2.115.171,00 |
| 11.02.2026 | 32,97 | 34,28 | 32,83 | 34,24 | 5,68% | 1.580.038,00 |
| 10.02.2026 | 32,59 | 32,98 | 32,11 | 32,40 | -0,52% | 1.334.072,00 |
| 09.02.2026 | 31,54 | 32,91 | 31,50 | 32,57 | 1,43% | 1.374.895,00 |
| 06.02.2026 | 30,81 | 32,19 | 30,81 | 32,11 | 5,24% | 1.827.839,00 |
| 05.02.2026 | 31,13 | 31,36 | 30,05 | 30,51 | -3,75% | 1.884.933,00 |
| 04.02.2026 | 30,93 | 31,93 | 30,93 | 31,70 | 3,06% | 2.022.111,00 |
| 03.02.2026 | 29,71 | 30,81 | 29,28 | 30,76 | 3,88% | 2.275.751,00 |
| 02.02.2026 | 29,01 | 30,25 | 28,70 | 29,61 | -1,60% | 3.794.959,00 |
| 30.01.2026 | 30,74 | 30,79 | 29,01 | 30,09 | -3,19% | 4.495.183,00 |
| 29.01.2026 | 30,49 | 32,23 | 30,21 | 31,08 | -1,08% | 6.521.150,00 |
| 28.01.2026 | 32,18 | 32,30 | 31,09 | 31,42 | -1,23% | 4.269.633,00 |
| 27.01.2026 | 31,08 | 31,83 | 30,79 | 31,81 | 3,21% | 2.681.130,00 |
| 26.01.2026 | 32,05 | 32,05 | 30,19 | 30,82 | -1,25% | 2.328.922,00 |
| 22.01.2026 | 31,18 | 31,73 | 30,91 | 31,21 | -1,20% | 2.159.128,00 |
| 21.01.2026 | 31,09 | 32,25 | 30,98 | 31,59 | 3,91% | 4.119.181,00 |
| 20.01.2026 | 31,98 | 32,41 | 30,36 | 30,40 | -10,38% | 4.281.880,00 |
| 16.01.2026 | 33,51 | 34,00 | 33,33 | 33,92 | 0,71% | 2.411.123,00 |
| 15.01.2026 | 33,59 | 33,87 | 33,10 | 33,68 | -1,78% | 1.829.694,00 |
| 14.01.2026 | 33,52 | 35,19 | 33,50 | 34,29 | 3,07% | 2.460.832,00 |
| 13.01.2026 | 32,45 | 33,98 | 32,27 | 33,27 | 3,42% | 2.914.099,00 |
| 12.01.2026 | 32,54 | 32,58 | 31,83 | 32,17 | -1,20% | 2.436.284,00 |
| 09.01.2026 | 32,96 | 33,33 | 32,20 | 32,56 | -0,55% | 2.835.507,00 |
| 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 |