423,010$
1,95%
Echtzeit-Aktienkurs Murphy USA
Bid:
Ask:
Aktienkurse zur Murphy USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 415,59 | 425,11 | 413,73 | 423,01 | 1,95% | 125.855,00 |
| 02.07.2025 | 415,00 | 416,78 | 408,33 | 414,90 | -0,43% | 215.808,00 |
| 01.07.2025 | 405,36 | 418,15 | 404,68 | 416,70 | 2,43% | 329.803,00 |
| 30.06.2025 | 407,77 | 409,63 | 400,47 | 406,80 | -0,26% | 254.467,00 |
| 27.06.2025 | 405,33 | 413,00 | 404,77 | 407,87 | 0,83% | 323.587,00 |
| 26.06.2025 | 405,05 | 410,50 | 402,74 | 404,51 | -0,43% | 291.928,00 |
| 25.06.2025 | 410,23 | 415,23 | 403,19 | 406,27 | -2,21% | 300.720,00 |
| 24.06.2025 | 421,18 | 422,30 | 409,13 | 415,44 | -2,30% | 728.364,00 |
| 23.06.2025 | 410,00 | 428,97 | 407,38 | 425,21 | 4,67% | 454.885,00 |
| 20.06.2025 | 408,86 | 413,22 | 399,16 | 406,25 | -0,30% | 351.612,00 |
| 18.06.2025 | 405,86 | 411,07 | 401,51 | 407,47 | 1,89% | 394.392,00 |
| 17.06.2025 | 388,64 | 410,17 | 385,44 | 399,93 | 2,93% | 541.437,00 |
| 16.06.2025 | 403,42 | 405,76 | 388,31 | 388,56 | -3,42% | 412.521,00 |
| 13.06.2025 | 410,58 | 417,86 | 400,90 | 402,30 | -3,06% | 292.119,00 |
| 12.06.2025 | 414,16 | 415,31 | 410,00 | 415,02 | 0,08% | 292.179,00 |
| 11.06.2025 | 429,62 | 429,62 | 413,98 | 414,70 | -2,38% | 287.626,00 |
| 10.06.2025 | 420,39 | 433,47 | 419,23 | 424,80 | 2,62% | 353.007,00 |
| 09.06.2025 | 421,35 | 424,86 | 406,94 | 413,97 | -2,65% | 288.542,00 |
| 06.06.2025 | 422,95 | 425,86 | 420,47 | 425,24 | 1,25% | 198.373,00 |
| 05.06.2025 | 422,71 | 422,71 | 416,20 | 419,98 | -0,61% | 270.074,00 |
| 04.06.2025 | 425,75 | 427,94 | 422,56 | 422,56 | -1,07% | 237.139,00 |
| 03.06.2025 | 424,10 | 428,00 | 414,51 | 427,13 | 0,49% | 418.139,00 |
| 02.06.2025 | 426,54 | 431,79 | 421,08 | 425,06 | -0,41% | 424.940,00 |
| 30.05.2025 | 434,20 | 436,89 | 426,41 | 426,79 | -1,69% | 395.542,00 |
| 29.05.2025 | 434,13 | 438,00 | 429,80 | 434,14 | 0,87% | 275.159,00 |
| 28.05.2025 | 432,99 | 439,00 | 430,22 | 430,40 | -0,33% | 289.700,00 |
| 27.05.2025 | 445,42 | 445,42 | 431,80 | 431,82 | -2,72% | 395.240,00 |
| 23.05.2025 | 440,52 | 450,71 | 437,61 | 443,88 | 1,04% | 415.374,00 |
| 22.05.2025 | 441,01 | 445,75 | 436,13 | 439,30 | -0,83% | 224.011,00 |
| 21.05.2025 | 450,89 | 452,03 | 441,87 | 442,97 | -2,94% | 276.509,00 |
| 20.05.2025 | 458,28 | 461,91 | 455,75 | 456,40 | -0,48% | 189.848,00 |
| 19.05.2025 | 454,00 | 460,32 | 452,54 | 458,59 | 0,23% | 239.526,00 |
| 16.05.2025 | 451,20 | 459,91 | 449,12 | 457,52 | 1,46% | 340.563,00 |
| 15.05.2025 | 443,85 | 453,03 | 440,61 | 450,95 | 2,68% | 411.294,00 |
| 14.05.2025 | 435,30 | 445,05 | 434,64 | 439,18 | 0,87% | 481.718,00 |
| 13.05.2025 | 440,58 | 442,82 | 432,00 | 435,38 | -0,93% | 416.926,00 |
| 12.05.2025 | 453,21 | 458,07 | 434,27 | 439,48 | -2,11% | 720.867,00 |
| 09.05.2025 | 439,89 | 449,77 | 428,67 | 448,97 | 1,11% | 777.595,00 |
| 08.05.2025 | 490,34 | 496,85 | 440,00 | 444,05 | -12,28% | 1.299.069,00 |
| 07.05.2025 | 503,33 | 511,42 | 501,23 | 506,24 | 0,72% | 235.396,00 |
| 06.05.2025 | 505,81 | 508,68 | 500,13 | 502,61 | -0,89% | 219.813,00 |
| 05.05.2025 | 503,64 | 512,22 | 500,39 | 507,13 | 0,77% | 179.360,00 |
| 02.05.2025 | 493,60 | 510,08 | 493,60 | 503,23 | 0,95% | 213.040,00 |
| 01.05.2025 | 496,80 | 504,08 | 496,80 | 498,51 | -0,01% | 176.049,00 |
| 30.04.2025 | 502,15 | 503,77 | 495,94 | 498,57 | -0,54% | 222.210,00 |
| 29.04.2025 | 491,76 | 502,58 | 487,89 | 501,26 | 1,43% | 193.778,00 |
| 28.04.2025 | 496,46 | 496,92 | 489,50 | 494,21 | 0,54% | 189.197,00 |
| 25.04.2025 | 491,73 | 492,67 | 484,68 | 491,55 | 1,07% | 160.836,00 |
| 24.04.2025 | 499,26 | 499,69 | 486,17 | 486,36 | -2,72% | 226.934,00 |
| 23.04.2025 | 507,76 | 509,81 | 497,48 | 499,97 | -1,08% | 185.736,00 |
| 22.04.2025 | 505,93 | 511,12 | 499,79 | 505,41 | 1,12% | 194.425,00 |
| 21.04.2025 | 507,51 | 512,14 | 493,21 | 499,81 | -2,10% | 190.432,00 |
| 17.04.2025 | 505,19 | 515,25 | 505,19 | 510,54 | 0,81% | 134.911,00 |
| 16.04.2025 | 509,79 | 512,02 | 503,90 | 506,46 | -0,99% | 222.903,00 |
| 15.04.2025 | 520,17 | 522,52 | 511,08 | 511,52 | -1,68% | 243.004,00 |
| 14.04.2025 | 514,46 | 523,09 | 506,00 | 520,27 | 1,24% | 358.839,00 |
| 11.04.2025 | 492,01 | 514,89 | 476,92 | 513,92 | 6,58% | 577.135,00 |
| 10.04.2025 | 475,07 | 487,83 | 470,94 | 482,18 | 1,36% | 279.325,00 |
| 09.04.2025 | 466,83 | 502,31 | 463,16 | 475,69 | 2,23% | 403.186,00 |
| 08.04.2025 | 476,79 | 482,85 | 458,79 | 465,31 | 1,55% | 261.539,00 |
| 07.04.2025 | 457,14 | 479,03 | 453,98 | 458,22 | -2,51% | 280.245,00 |
| 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 |