470,040$
-2,59%
Echtzeit-Aktienkurs Murphy USA Inc.
Bid:
Ask:
Aktienkurse zur Murphy USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 472,15 | 488,25 | 468,29 | 470,04 | -2,59% | 338.775,00 |
| 03.04.2025 | 474,67 | 497,39 | 472,87 | 482,55 | 0,46% | 388.824,00 |
| 02.04.2025 | 473,27 | 484,10 | 472,15 | 480,35 | 1,08% | 225.192,00 |
| 01.04.2025 | 469,81 | 479,59 | 466,35 | 475,20 | 1,15% | 202.979,00 |
| 31.03.2025 | 456,37 | 474,20 | 453,92 | 469,81 | 2,05% | 297.315,00 |
| 28.03.2025 | 461,10 | 464,62 | 457,54 | 460,38 | -0,19% | 216.891,00 |
| 27.03.2025 | 455,41 | 462,27 | 455,36 | 461,27 | 0,81% | 152.926,00 |
| 26.03.2025 | 455,54 | 459,72 | 454,32 | 457,57 | 0,66% | 183.239,00 |
| 25.03.2025 | 448,56 | 456,88 | 444,21 | 454,56 | 1,75% | 208.229,00 |
| 24.03.2025 | 443,52 | 448,95 | 438,81 | 446,76 | 1,28% | 209.331,00 |
| 21.03.2025 | 435,67 | 441,79 | 433,31 | 441,10 | 0,52% | 336.848,00 |
| 20.03.2025 | 442,01 | 445,43 | 434,58 | 438,82 | -1,17% | 216.869,00 |
| 19.03.2025 | 436,54 | 444,00 | 429,18 | 444,00 | 2,06% | 282.995,00 |
| 18.03.2025 | 440,70 | 442,93 | 431,78 | 435,02 | -1,33% | 190.586,00 |
| 17.03.2025 | 448,16 | 450,08 | 436,47 | 440,87 | -2,29% | 200.096,00 |
| 14.03.2025 | 448,27 | 453,54 | 446,38 | 451,18 | 0,56% | 243.881,00 |
| 13.03.2025 | 449,82 | 455,42 | 445,52 | 448,66 | -0,68% | 210.942,00 |
| 12.03.2025 | 470,92 | 472,52 | 446,90 | 451,74 | -3,57% | 376.339,00 |
| 11.03.2025 | 465,95 | 471,72 | 461,58 | 468,46 | 0,41% | 320.461,00 |
| 10.03.2025 | 455,71 | 471,81 | 454,20 | 466,55 | 2,44% | 334.585,00 |
| 07.03.2025 | 446,47 | 459,55 | 442,80 | 455,45 | 1,56% | 388.504,00 |
| 06.03.2025 | 463,36 | 464,49 | 443,94 | 448,44 | -3,83% | 273.815,00 |
| 05.03.2025 | 469,19 | 471,35 | 452,30 | 466,31 | -1,00% | 305.818,00 |
| 04.03.2025 | 460,83 | 478,78 | 460,81 | 471,00 | 1,33% | 311.432,00 |
| 03.03.2025 | 468,54 | 471,01 | 464,01 | 464,81 | -0,94% | 297.743,00 |
| 28.02.2025 | 461,48 | 472,00 | 461,15 | 469,24 | 2,01% | 280.054,00 |
| 27.02.2025 | 462,93 | 465,49 | 459,25 | 460,00 | -0,50% | 196.472,00 |
| 26.02.2025 | 472,22 | 474,45 | 461,99 | 462,32 | -1,63% | 271.870,00 |
| 25.02.2025 | 459,42 | 473,53 | 459,42 | 470,00 | 2,73% | 262.977,00 |
| 24.02.2025 | 446,02 | 459,16 | 445,65 | 457,52 | 2,47% | 332.208,00 |
| 21.02.2025 | 466,77 | 466,77 | 444,63 | 446,47 | -3,11% | 447.837,00 |
| 20.02.2025 | 474,89 | 476,38 | 457,88 | 460,80 | -3,89% | 224.465,00 |
| 19.02.2025 | 480,95 | 485,11 | 478,22 | 479,46 | -0,92% | 136.967,00 |
| 18.02.2025 | 480,62 | 485,33 | 478,45 | 483,91 | -0,61% | 214.176,00 |
| 14.02.2025 | 494,48 | 497,98 | 485,06 | 486,89 | -1,18% | 220.210,00 |
| 13.02.2025 | 492,07 | 501,51 | 488,87 | 492,71 | 0,10% | 209.118,00 |
| 12.02.2025 | 481,50 | 493,01 | 481,50 | 492,22 | 1,70% | 230.568,00 |
| 11.02.2025 | 486,94 | 491,86 | 480,68 | 484,00 | -1,02% | 237.738,00 |
| 10.02.2025 | 482,13 | 492,21 | 479,95 | 488,99 | 1,65% | 226.021,00 |
| 07.02.2025 | 497,05 | 498,94 | 475,92 | 481,04 | -3,69% | 334.194,00 |
| 06.02.2025 | 498,80 | 518,32 | 475,70 | 499,48 | -3,19% | 517.594,00 |
| 05.02.2025 | 510,62 | 520,85 | 509,36 | 515,95 | 1,10% | 262.809,00 |
| 04.02.2025 | 505,11 | 511,58 | 503,79 | 510,35 | 0,75% | 211.439,00 |
| 03.02.2025 | 496,61 | 507,66 | 496,61 | 506,57 | 0,73% | 194.048,00 |
| 31.01.2025 | 503,60 | 506,41 | 497,54 | 502,91 | -0,14% | 284.403,00 |
| 30.01.2025 | 500,75 | 503,67 | 494,54 | 503,63 | 1,98% | 169.490,00 |
| 29.01.2025 | 493,99 | 498,35 | 491,04 | 493,86 | -0,16% | 150.519,00 |
| 28.01.2025 | 488,48 | 494,83 | 481,23 | 494,66 | 1,18% | 178.692,00 |
| 27.01.2025 | 480,11 | 491,39 | 478,44 | 488,89 | 2,51% | 232.175,00 |
| 24.01.2025 | 480,86 | 480,91 | 470,49 | 476,92 | -1,05% | 180.666,00 |
| 23.01.2025 | 482,52 | 485,49 | 476,94 | 481,97 | -0,04% | 191.782,00 |
| 22.01.2025 | 485,08 | 488,31 | 479,55 | 482,18 | -0,78% | 184.859,00 |
| 21.01.2025 | 480,27 | 485,98 | 478,29 | 485,98 | 2,03% | 235.243,00 |
| 17.01.2025 | 485,41 | 485,41 | 471,69 | 476,29 | -1,31% | 199.286,00 |
| 16.01.2025 | 484,64 | 484,64 | 469,67 | 482,62 | -0,20% | 171.243,00 |
| 15.01.2025 | 495,97 | 496,04 | 483,07 | 483,58 | -1,00% | 155.909,00 |
| 14.01.2025 | 484,25 | 492,15 | 483,58 | 488,46 | 1,42% | 164.238,00 |
| 13.01.2025 | 486,44 | 489,33 | 477,03 | 481,60 | -1,57% | 182.122,00 |
| 10.01.2025 | 485,55 | 500,60 | 483,23 | 489,28 | -0,83% | 174.400,00 |
| 08.01.2025 | 493,45 | 497,45 | 488,13 | 493,36 | 0,00% | 165.279,00 |
| 07.01.2025 | 503,04 | 507,55 | 491,29 | 493,34 | -1,75% | 159.181,00 |
| 06.01.2025 | 501,36 | 505,44 | 498,29 | 502,14 | 0,35% | 195.913,00 |
| 03.01.2025 | 493,07 | 503,33 | 485,80 | 500,41 | 1,36% | 153.196,00 |
| 02.01.2025 | 503,22 | 505,90 | 493,52 | 493,68 | -1,61% | 97.438,00 |
| 31.12.2024 | 499,89 | 502,55 | 496,36 | 501,75 | 0,31% | 143.892,00 |
| 30.12.2024 | 500,00 | 502,63 | 496,76 | 500,19 | -1,00% | 115.107,00 |
| 27.12.2024 | 508,26 | 510,72 | 501,99 | 505,23 | -1,68% | 99.440,00 |
| 26.12.2024 | 513,41 | 516,24 | 511,79 | 513,84 | -0,09% | 125.869,00 |
| 24.12.2024 | 512,95 | 515,42 | 509,00 | 514,31 | 0,54% | 67.625,00 |
| 23.12.2024 | 518,68 | 519,90 | 509,56 | 511,53 | -1,63% | 116.623,00 |
| 20.12.2024 | 523,75 | 532,11 | 519,57 | 519,99 | -1,08% | 465.242,00 |
| 19.12.2024 | 522,84 | 529,36 | 521,26 | 525,69 | 1,06% | 175.938,00 |
| 18.12.2024 | 540,80 | 542,76 | 519,05 | 520,20 | -3,61% | 183.418,00 |
| 17.12.2024 | 546,37 | 553,40 | 536,16 | 539,71 | -1,40% | 207.513,00 |
| 16.12.2024 | 551,25 | 556,60 | 547,40 | 547,40 | -0,64% | 174.330,00 |
| 13.12.2024 | 549,04 | 556,86 | 547,60 | 550,90 | 0,54% | 166.649,00 |
| 12.12.2024 | 549,90 | 553,44 | 542,39 | 547,93 | 0,21% | 120.169,00 |
| 11.12.2024 | 541,51 | 554,23 | 540,26 | 546,77 | 1,25% | 118.226,00 |
| 10.12.2024 | 529,48 | 540,68 | 524,78 | 540,01 | 1,62% | 143.827,00 |
| 09.12.2024 | 539,61 | 544,59 | 528,70 | 531,38 | -1,52% | 156.529,00 |
| 06.12.2024 | 539,77 | 542,89 | 536,00 | 539,57 | 0,35% | 96.565,00 |
| 05.12.2024 | 541,98 | 542,16 | 534,89 | 537,67 | -0,55% | 120.140,00 |
| 04.12.2024 | 543,10 | 547,25 | 537,48 | 540,66 | -0,09% | 143.294,00 |
| 03.12.2024 | 546,11 | 547,09 | 537,81 | 541,16 | -0,25% | 132.572,00 |
| 02.12.2024 | 547,53 | 549,79 | 542,42 | 542,49 | -0,97% | 137.927,00 |
| 29.11.2024 | 557,91 | 558,34 | 547,28 | 547,80 | -1,01% | 120.417,00 |
| 27.11.2024 | 556,61 | 561,08 | 550,73 | 553,39 | -0,38% | 126.837,00 |
| 26.11.2024 | 550,40 | 557,94 | 545,03 | 555,48 | 0,76% | 123.316,00 |
| 25.11.2024 | 547,85 | 558,65 | 546,90 | 551,30 | 1,09% | 249.172,00 |
| 22.11.2024 | 533,82 | 547,35 | 533,82 | 545,34 | 3,87% | 163.941,00 |
| 20.11.2024 | 522,94 | 531,52 | 520,10 | 525,02 | 0,14% | 138.844,00 |
| 19.11.2024 | 520,18 | 526,09 | 516,07 | 524,30 | 0,63% | 143.744,00 |
| 18.11.2024 | 527,10 | 531,89 | 519,16 | 521,00 | -1,55% | 145.659,00 |
| 15.11.2024 | 529,28 | 534,58 | 524,57 | 529,19 | 0,12% | 205.123,00 |
| 14.11.2024 | 529,05 | 529,92 | 523,10 | 528,56 | 0,19% | 127.962,00 |
| 13.11.2024 | 528,86 | 530,48 | 524,36 | 527,58 | -0,31% | 102.897,00 |
| 12.11.2024 | 523,60 | 530,59 | 521,60 | 529,21 | 1,34% | 141.331,00 |
| 11.11.2024 | 523,73 | 528,65 | 520,00 | 522,21 | 0,77% | 186.890,00 |
| 08.11.2024 | 508,58 | 526,98 | 508,58 | 518,24 | 1,96% | 162.315,00 |
| 07.11.2024 | 510,20 | 510,20 | 500,86 | 508,29 | -0,55% | 177.113,00 |