384,940$
1,74%
Echtzeit-Aktienkurs Murphy USA Inc.
Bid:
Ask:
Aktienkurse zur Murphy USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 377,20 | 387,95 | 377,01 | 384,94 | 1,74% | 152.410,00 |
| 25.11.2025 | 365,95 | 383,10 | 365,95 | 378,37 | 3,06% | 263.004,00 |
| 24.11.2025 | 376,97 | 380,24 | 366,19 | 367,14 | -3,62% | 410.154,00 |
| 20.11.2025 | 378,95 | 385,92 | 376,17 | 380,92 | 0,29% | 363.091,00 |
| 19.11.2025 | 369,00 | 382,53 | 367,71 | 379,83 | 3,04% | 356.371,00 |
| 18.11.2025 | 357,23 | 369,74 | 354,90 | 368,64 | 2,90% | 216.653,00 |
| 17.11.2025 | 356,29 | 360,66 | 353,32 | 358,25 | -1,53% | 160.022,00 |
| 13.11.2025 | 361,50 | 370,67 | 359,74 | 363,83 | 1,24% | 311.618,00 |
| 12.11.2025 | 355,37 | 363,10 | 353,79 | 359,36 | 0,56% | 230.085,00 |
| 11.11.2025 | 355,06 | 361,61 | 352,42 | 357,35 | -0,13% | 183.481,00 |
| 10.11.2025 | 361,45 | 363,07 | 353,67 | 357,82 | -1,61% | 227.110,00 |
| 07.11.2025 | 360,23 | 364,86 | 356,67 | 363,68 | 1,93% | 223.270,00 |
| 06.11.2025 | 364,91 | 364,91 | 352,62 | 356,79 | -2,51% | 231.023,00 |
| 05.11.2025 | 370,17 | 371,78 | 363,80 | 365,99 | -0,21% | 252.664,00 |
| 04.11.2025 | 369,42 | 373,26 | 358,75 | 366,75 | -0,35% | 301.833,00 |
| 03.11.2025 | 357,48 | 371,53 | 355,14 | 368,04 | 2,75% | 373.581,00 |
| 31.10.2025 | 359,88 | 363,76 | 349,83 | 358,20 | -1,45% | 668.199,00 |
| 30.10.2025 | 378,24 | 399,37 | 351,17 | 363,46 | -7,34% | 978.104,00 |
| 29.10.2025 | 394,19 | 402,08 | 388,76 | 392,26 | -1,06% | 538.761,00 |
| 28.10.2025 | 388,09 | 397,90 | 384,45 | 396,45 | 0,62% | 317.074,00 |
| 27.10.2025 | 377,61 | 395,04 | 377,58 | 394,02 | 3,83% | 449.570,00 |
| 24.10.2025 | 380,23 | 386,61 | 379,50 | 379,50 | 0,24% | 276.177,00 |
| 23.10.2025 | 373,40 | 380,48 | 365,72 | 378,60 | 1,08% | 376.725,00 |
| 22.10.2025 | 373,66 | 379,53 | 371,94 | 374,55 | 0,62% | 378.226,00 |
| 21.10.2025 | 378,77 | 378,77 | 367,00 | 372,23 | -0,06% | 323.757,00 |
| 20.10.2025 | 387,11 | 390,37 | 362,00 | 372,44 | -3,83% | 368.380,00 |
| 17.10.2025 | 380,74 | 390,39 | 380,74 | 387,28 | 2,03% | 228.955,00 |
| 16.10.2025 | 377,64 | 382,22 | 376,48 | 379,57 | 0,48% | 200.969,00 |
| 15.10.2025 | 378,24 | 387,03 | 374,59 | 377,75 | -0,48% | 358.929,00 |
| 14.10.2025 | 375,96 | 386,88 | 375,63 | 379,57 | 0,97% | 373.825,00 |
| 13.10.2025 | 381,38 | 384,36 | 374,15 | 375,91 | -0,57% | 276.557,00 |
| 10.10.2025 | 369,59 | 380,27 | 368,93 | 378,06 | 2,93% | 316.599,00 |
| 09.10.2025 | 377,00 | 377,00 | 367,29 | 367,29 | -1,91% | 209.028,00 |
| 08.10.2025 | 384,06 | 385,55 | 373,02 | 374,45 | -2,01% | 237.155,00 |
| 07.10.2025 | 379,98 | 382,33 | 375,22 | 382,15 | 0,61% | 169.454,00 |
| 06.10.2025 | 395,64 | 396,13 | 375,47 | 379,84 | -3,78% | 217.049,00 |
| 02.10.2025 | 393,14 | 397,50 | 391,28 | 394,77 | 0,04% | 141.474,00 |
| 01.10.2025 | 387,50 | 397,52 | 387,50 | 394,60 | 1,63% | 248.735,00 |
| 30.09.2025 | 389,94 | 393,50 | 384,93 | 388,26 | -0,94% | 228.862,00 |
| 29.09.2025 | 391,09 | 394,20 | 387,88 | 391,95 | -0,12% | 345.608,00 |
| 26.09.2025 | 385,24 | 392,91 | 383,58 | 392,43 | 1,61% | 218.273,00 |
| 25.09.2025 | 395,07 | 396,55 | 382,08 | 386,20 | -1,81% | 185.237,00 |
| 24.09.2025 | 390,61 | 399,31 | 387,46 | 393,31 | 0,24% | 213.631,00 |
| 23.09.2025 | 379,02 | 392,45 | 379,02 | 392,37 | 2,93% | 262.890,00 |
| 22.09.2025 | 384,16 | 388,27 | 380,10 | 381,19 | -0,47% | 220.441,00 |
| 19.09.2025 | 379,75 | 384,33 | 377,73 | 382,98 | 0,29% | 572.423,00 |
| 18.09.2025 | 397,69 | 398,11 | 379,33 | 381,88 | -4,05% | 523.672,00 |
| 17.09.2025 | 400,34 | 409,91 | 397,10 | 398,00 | -0,42% | 359.352,00 |
| 16.09.2025 | 396,54 | 403,09 | 388,66 | 399,69 | 0,88% | 333.380,00 |
| 15.09.2025 | 389,98 | 396,34 | 385,53 | 396,20 | 1,54% | 278.770,00 |
| 12.09.2025 | 393,58 | 394,48 | 386,65 | 390,19 | -0,85% | 303.942,00 |
| 11.09.2025 | 377,41 | 395,40 | 375,73 | 393,54 | 4,61% | 331.100,00 |
| 10.09.2025 | 388,05 | 389,59 | 373,38 | 376,19 | -3,86% | 440.028,00 |
| 09.09.2025 | 388,02 | 391,57 | 380,99 | 391,28 | -0,10% | 283.333,00 |
| 08.09.2025 | 389,14 | 392,39 | 382,13 | 391,66 | 1,11% | 265.920,00 |
| 05.09.2025 | 376,67 | 387,60 | 374,83 | 387,35 | 3,67% | 308.109,00 |
| 04.09.2025 | 371,97 | 376,76 | 370,76 | 373,64 | 0,64% | 242.768,00 |
| 03.09.2025 | 369,23 | 374,93 | 368,49 | 371,28 | -0,37% | 265.082,00 |
| 02.09.2025 | 378,44 | 381,11 | 370,01 | 372,66 | -1,02% | 233.684,00 |
| 29.08.2025 | 376,31 | 377,30 | 371,75 | 376,50 | 0,57% | 219.027,00 |
| 28.08.2025 | 376,67 | 376,72 | 369,27 | 374,38 | -1,05% | 255.245,00 |
| 27.08.2025 | 375,92 | 383,33 | 375,92 | 378,34 | 0,15% | 361.822,00 |
| 26.08.2025 | 371,27 | 379,66 | 371,27 | 377,79 | 1,47% | 281.864,00 |
| 25.08.2025 | 376,77 | 378,17 | 370,76 | 372,30 | -1,66% | 328.624,00 |
| 22.08.2025 | 385,64 | 388,36 | 374,78 | 378,57 | -1,57% | 461.817,00 |
| 21.08.2025 | 391,86 | 393,80 | 380,71 | 384,60 | -2,44% | 221.011,00 |
| 20.08.2025 | 395,95 | 400,14 | 393,84 | 394,23 | -0,50% | 154.792,00 |
| 19.08.2025 | 393,00 | 404,25 | 390,00 | 396,22 | 1,46% | 249.970,00 |
| 18.08.2025 | 392,43 | 393,47 | 388,00 | 390,53 | -0,80% | 214.749,00 |
| 15.08.2025 | 389,93 | 394,45 | 387,66 | 393,67 | 1,29% | 177.289,00 |
| 14.08.2025 | 387,30 | 398,55 | 387,30 | 388,66 | -1,55% | 286.099,00 |
| 13.08.2025 | 392,91 | 395,37 | 387,09 | 394,76 | 1,07% | 188.328,00 |
| 12.08.2025 | 379,36 | 390,71 | 378,09 | 390,59 | 3,07% | 226.096,00 |
| 11.08.2025 | 381,00 | 387,60 | 378,29 | 378,95 | 0,28% | 258.263,00 |
| 08.08.2025 | 373,69 | 382,30 | 372,90 | 377,90 | 1,50% | 273.943,00 |
| 07.08.2025 | 377,35 | 379,89 | 370,64 | 372,33 | 1,29% | 337.164,00 |
| 06.08.2025 | 362,19 | 368,70 | 360,97 | 367,58 | 1,59% | 293.578,00 |
| 05.08.2025 | 364,43 | 371,91 | 361,81 | 361,83 | -1,18% | 436.699,00 |
| 04.08.2025 | 364,02 | 366,85 | 355,54 | 366,16 | 1,10% | 480.504,00 |
| 01.08.2025 | 357,93 | 364,76 | 345,23 | 362,19 | -0,08% | 816.110,00 |
| 31.07.2025 | 420,00 | 432,55 | 357,23 | 362,48 | -11,16% | 1.261.902,00 |
| 30.07.2025 | 411,04 | 414,51 | 405,59 | 408,03 | -0,55% | 442.228,00 |
| 29.07.2025 | 417,88 | 421,60 | 410,20 | 410,28 | -2,44% | 496.288,00 |
| 28.07.2025 | 422,30 | 425,49 | 418,10 | 420,53 | -0,49% | 296.917,00 |
| 25.07.2025 | 427,14 | 428,63 | 420,73 | 422,59 | -1,25% | 252.665,00 |
| 24.07.2025 | 423,80 | 430,29 | 423,80 | 427,92 | 0,36% | 175.148,00 |
| 23.07.2025 | 433,98 | 438,00 | 425,79 | 426,38 | -2,08% | 192.238,00 |
| 22.07.2025 | 428,33 | 436,85 | 425,11 | 435,43 | 3,14% | 307.885,00 |
| 21.07.2025 | 418,58 | 425,50 | 418,58 | 422,18 | 0,28% | 154.288,00 |
| 18.07.2025 | 420,83 | 425,06 | 417,40 | 420,99 | -0,13% | 194.177,00 |
| 17.07.2025 | 420,44 | 423,27 | 416,50 | 421,54 | 0,84% | 212.543,00 |
| 16.07.2025 | 427,08 | 428,29 | 416,05 | 418,01 | -1,88% | 245.332,00 |
| 15.07.2025 | 432,41 | 434,56 | 426,03 | 426,04 | -1,77% | 380.114,00 |
| 14.07.2025 | 432,29 | 434,41 | 425,73 | 433,70 | 2,13% | 337.960,00 |
| 11.07.2025 | 428,58 | 431,41 | 422,35 | 424,65 | -0,54% | 336.541,00 |
| 10.07.2025 | 425,07 | 430,80 | 421,66 | 426,96 | 0,72% | 242.086,00 |
| 09.07.2025 | 416,46 | 425,26 | 410,24 | 423,92 | 2,55% | 209.606,00 |
| 08.07.2025 | 422,48 | 424,00 | 411,13 | 413,36 | -2,72% | 265.031,00 |
| 07.07.2025 | 419,13 | 425,74 | 417,92 | 424,92 | 0,45% | 256.681,00 |
| 03.07.2025 | 413,73 | 425,11 | 413,73 | 423,01 | 1,95% | 125.855,00 |