38,460$
2,34%
Echtzeit-Aktienkurs Murphy Oil Corp
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 38,13 | 38,70 | 38,03 | 38,46 | 2,34% | 1.542.995,00 |
| 08.09.2026 | 37,38 | 38,31 | 37,24 | 37,58 | 3,13% | 1.553.446,00 |
| 04.09.2026 | 37,09 | 37,20 | 36,15 | 36,44 | -2,36% | 1.514.208,00 |
| 03.09.2026 | 37,69 | 37,94 | 37,06 | 37,32 | -0,98% | 1.178.151,00 |
| 02.09.2026 | 36,85 | 38,03 | 36,55 | 37,69 | 0,24% | 1.366.904,00 |
| 01.09.2026 | 37,23 | 37,63 | 36,73 | 37,60 | 3,24% | 1.220.937,00 |
| 31.08.2026 | 36,76 | 36,93 | 35,63 | 36,42 | 2,22% | 1.522.932,00 |
| 28.08.2026 | 36,17 | 36,17 | 35,21 | 35,63 | -0,89% | 1.122.715,00 |
| 27.08.2026 | 34,79 | 36,24 | 34,40 | 35,95 | 3,63% | 1.445.104,00 |
| 26.08.2026 | 34,01 | 35,17 | 33,79 | 34,69 | 0,20% | 890.518,00 |
| 25.08.2026 | 35,00 | 35,53 | 34,60 | 34,62 | -3,83% | 1.296.246,00 |
| 24.08.2026 | 37,12 | 37,40 | 35,58 | 36,00 | -3,77% | 1.348.697,00 |
| 21.08.2026 | 38,39 | 38,54 | 37,35 | 37,41 | -2,27% | 1.430.175,00 |
| 20.08.2026 | 37,43 | 38,66 | 37,35 | 38,28 | 3,82% | 2.429.705,00 |
| 19.08.2026 | 35,58 | 36,90 | 35,53 | 36,87 | 4,80% | 2.428.794,00 |
| 18.08.2026 | 35,65 | 35,75 | 34,82 | 35,18 | 1,03% | 1.382.481,00 |
| 17.08.2026 | 34,31 | 34,91 | 33,91 | 34,82 | 0,72% | 2.297.191,00 |
| 14.08.2026 | 34,77 | 35,22 | 34,44 | 34,57 | -0,63% | 1.898.102,00 |
| 13.08.2026 | 34,55 | 34,95 | 34,36 | 34,79 | -1,33% | 1.296.768,00 |
| 12.08.2026 | 35,27 | 35,77 | 35,14 | 35,26 | -1,29% | 1.749.627,00 |
| 11.08.2026 | 35,32 | 36,15 | 34,66 | 35,72 | 0,65% | 1.645.021,00 |
| 10.08.2026 | 34,20 | 35,75 | 33,98 | 35,49 | 6,35% | 1.787.375,00 |
| 07.08.2026 | 32,70 | 34,33 | 32,54 | 33,37 | 1,00% | 2.228.373,00 |
| 06.08.2026 | 34,10 | 34,79 | 32,70 | 33,04 | -8,32% | 4.083.707,00 |
| 05.08.2026 | 38,31 | 38,55 | 36,00 | 36,04 | -6,10% | 2.357.717,00 |
| 04.08.2026 | 37,75 | 38,42 | 37,01 | 38,38 | -0,90% | 1.385.170,00 |
| 03.08.2026 | 38,33 | 39,47 | 38,11 | 38,73 | -2,54% | 1.792.342,00 |
| 31.07.2026 | 38,47 | 39,79 | 37,95 | 39,74 | 4,00% | 1.783.819,00 |
| 30.07.2026 | 37,90 | 38,55 | 37,56 | 38,21 | -1,24% | 1.201.779,00 |
| 29.07.2026 | 37,95 | 38,78 | 37,85 | 38,69 | 5,59% | 1.355.481,00 |
| 28.07.2026 | 37,86 | 38,05 | 36,23 | 36,64 | -2,29% | 1.240.860,00 |
| 27.07.2026 | 37,71 | 38,54 | 37,39 | 37,50 | -3,72% | 1.355.071,00 |
| 24.07.2026 | 39,19 | 39,77 | 38,74 | 38,95 | -1,14% | 1.060.093,00 |
| 23.07.2026 | 39,73 | 40,21 | 39,20 | 39,40 | 1,65% | 1.602.126,00 |
| 22.07.2026 | 37,91 | 38,80 | 37,83 | 38,76 | 3,91% | 1.293.184,00 |
| 21.07.2026 | 36,91 | 37,49 | 36,85 | 37,30 | 1,28% | 1.474.069,00 |
| 20.07.2026 | 36,39 | 37,15 | 36,04 | 36,83 | 0,00% | 1.729.396,00 |
| 17.07.2026 | 36,30 | 37,07 | 35,96 | 36,83 | 3,83% | 1.443.621,00 |
| 16.07.2026 | 34,26 | 35,64 | 34,26 | 35,47 | 2,40% | 1.551.880,00 |
| 15.07.2026 | 34,82 | 35,12 | 34,25 | 34,64 | -0,94% | 1.633.658,00 |
| 14.07.2026 | 35,05 | 35,50 | 34,38 | 34,97 | 0,20% | 1.387.697,00 |
| 13.07.2026 | 34,68 | 35,45 | 34,25 | 34,90 | 3,41% | 2.557.560,00 |
| 10.07.2026 | 33,75 | 34,10 | 33,31 | 33,75 | 0,42% | 896.593,00 |
| 09.07.2026 | 33,99 | 34,37 | 33,32 | 33,61 | -2,83% | 1.236.950,00 |
| 08.07.2026 | 33,85 | 34,77 | 33,40 | 34,59 | 5,20% | 1.690.014,00 |
| 07.07.2026 | 32,16 | 33,19 | 32,05 | 32,88 | 3,66% | 1.225.000,00 |
| 06.07.2026 | 32,06 | 32,08 | 31,47 | 31,72 | -0,50% | 1.512.844,00 |
| 02.07.2026 | 32,07 | 32,58 | 31,49 | 31,88 | 1,17% | 1.670.553,00 |
| 01.07.2026 | 32,52 | 33,14 | 31,48 | 31,51 | -3,22% | 1.928.657,00 |
| 30.06.2026 | 33,95 | 34,37 | 32,47 | 32,56 | -3,95% | 2.470.416,00 |
| 29.06.2026 | 34,46 | 34,83 | 33,63 | 33,90 | -2,08% | 1.666.192,00 |
| 26.06.2026 | 35,14 | 35,48 | 34,12 | 34,62 | -2,18% | 3.879.469,00 |
| 25.06.2026 | 34,64 | 35,50 | 34,64 | 35,39 | 0,60% | 1.158.767,00 |
| 24.06.2026 | 34,72 | 36,03 | 34,57 | 35,18 | -2,33% | 2.921.644,00 |
| 23.06.2026 | 35,00 | 36,46 | 34,58 | 36,02 | 4,65% | 4.065.408,00 |
| 22.06.2026 | 34,57 | 34,90 | 34,09 | 34,42 | 0,38% | 1.772.627,00 |
| 18.06.2026 | 34,80 | 34,80 | 33,74 | 34,29 | -2,78% | 2.967.175,00 |
| 17.06.2026 | 35,53 | 36,05 | 34,97 | 35,27 | -1,20% | 2.022.863,00 |
| 16.06.2026 | 35,72 | 36,20 | 35,52 | 35,70 | -2,06% | 1.491.065,00 |
| 15.06.2026 | 36,63 | 37,22 | 36,21 | 36,45 | -6,15% | 1.972.725,00 |
| 12.06.2026 | 37,86 | 39,33 | 37,86 | 38,84 | 0,91% | 1.308.251,00 |
| 11.06.2026 | 40,53 | 40,65 | 38,30 | 38,49 | -3,39% | 1.343.591,00 |
| 10.06.2026 | 39,21 | 40,68 | 39,06 | 39,84 | 3,13% | 1.822.857,00 |
| 09.06.2026 | 39,55 | 39,95 | 37,97 | 38,63 | -3,45% | 2.020.126,00 |
| 08.06.2026 | 39,16 | 40,44 | 39,16 | 40,01 | 3,47% | 2.038.126,00 |
| 05.06.2026 | 40,00 | 40,05 | 38,45 | 38,67 | -3,25% | 1.760.567,00 |
| 04.06.2026 | 39,56 | 40,57 | 39,14 | 39,97 | 2,04% | 2.286.292,00 |
| 03.06.2026 | 38,25 | 39,63 | 37,94 | 39,17 | 3,19% | 1.868.216,00 |
| 02.06.2026 | 37,07 | 38,09 | 37,06 | 37,96 | 1,74% | 1.731.838,00 |
| 01.06.2026 | 37,00 | 37,73 | 36,77 | 37,31 | 3,09% | 1.476.020,00 |
| 29.05.2026 | 36,05 | 36,44 | 35,50 | 36,19 | 0,00% | 1.639.926,00 |
| 28.05.2026 | 36,24 | 36,30 | 35,47 | 36,19 | 1,51% | 1.302.547,00 |
| 27.05.2026 | 35,61 | 36,09 | 35,19 | 35,65 | -2,28% | 1.511.368,00 |
| 26.05.2026 | 37,38 | 37,93 | 36,45 | 36,48 | -4,00% | 1.600.809,00 |
| 22.05.2026 | 37,41 | 38,28 | 37,35 | 38,00 | 0,61% | 1.227.369,00 |
| 21.05.2026 | 39,76 | 39,84 | 37,07 | 37,77 | -3,10% | 2.306.187,00 |
| 20.05.2026 | 40,50 | 40,99 | 38,70 | 38,98 | -3,37% | 1.699.492,00 |
| 19.05.2026 | 40,80 | 40,84 | 39,83 | 40,34 | -0,25% | 1.215.043,00 |
| 18.05.2026 | 39,98 | 40,74 | 39,30 | 40,44 | -0,49% | 1.565.133,00 |
| 15.05.2026 | 39,58 | 40,65 | 39,09 | 40,64 | 4,34% | 1.249.809,00 |
| 14.05.2026 | 38,30 | 39,05 | 38,14 | 38,95 | 1,27% | 879.303,00 |
| 13.05.2026 | 38,74 | 38,90 | 37,84 | 38,46 | -0,62% | 1.515.049,00 |
| 12.05.2026 | 38,26 | 38,75 | 37,58 | 38,70 | 2,87% | 1.440.354,00 |
| 11.05.2026 | 37,85 | 38,05 | 37,12 | 37,62 | 1,73% | 2.302.002,00 |
| 08.05.2026 | 38,22 | 38,22 | 36,83 | 36,98 | -3,37% | 2.425.809,00 |
| 07.05.2026 | 36,99 | 38,71 | 36,15 | 38,27 | -1,70% | 2.787.899,00 |
| 06.05.2026 | 39,59 | 40,36 | 38,84 | 38,93 | -6,58% | 3.399.764,00 |
| 05.05.2026 | 41,52 | 42,41 | 41,13 | 41,67 | -1,14% | 1.543.499,00 |
| 04.05.2026 | 40,95 | 42,17 | 40,40 | 42,15 | 3,49% | 1.603.210,00 |
| 01.05.2026 | 41,38 | 41,38 | 39,58 | 40,73 | -2,47% | 1.437.967,00 |
| 30.04.2026 | 40,88 | 41,89 | 40,38 | 41,76 | -0,17% | 1.301.930,00 |
| 29.04.2026 | 40,85 | 41,89 | 40,36 | 41,83 | 4,50% | 1.510.199,00 |
| 28.04.2026 | 40,39 | 40,53 | 39,69 | 40,03 | 1,70% | 824.075,00 |
| 27.04.2026 | 39,44 | 39,80 | 39,05 | 39,36 | 0,92% | 1.127.190,00 |
| 24.04.2026 | 39,52 | 39,55 | 38,69 | 39,00 | -1,42% | 979.026,00 |
| 23.04.2026 | 38,97 | 39,90 | 38,74 | 39,56 | 2,06% | 1.841.379,00 |
| 22.04.2026 | 38,37 | 38,77 | 38,02 | 38,76 | 1,84% | 1.455.975,00 |
| 21.04.2026 | 37,39 | 38,26 | 36,93 | 38,06 | 2,59% | 1.596.653,00 |
| 20.04.2026 | 37,31 | 37,54 | 36,88 | 37,10 | 0,62% | 1.555.891,00 |
| 17.04.2026 | 36,45 | 36,99 | 35,31 | 36,87 | -6,04% | 3.434.560,00 |