519,990$
-1,08%
Echtzeit-Aktienkurs Murphy USA Inc.
Bid:
Ask:
Aktienkurse zur Murphy USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 500,54 | 518,03 | 500,42 | 511,09 | 3,88% | 192.838,00 |
| 05.11.2024 | 477,15 | 495,74 | 477,15 | 492,01 | 2,46% | 158.693,00 |
| 04.11.2024 | 483,76 | 491,77 | 476,58 | 480,22 | -0,94% | 200.031,00 |
| 01.11.2024 | 485,15 | 493,23 | 484,15 | 484,77 | -0,75% | 172.964,00 |
| 31.10.2024 | 470,12 | 503,94 | 470,12 | 488,45 | 3,35% | 297.948,00 |
| 30.10.2024 | 477,37 | 481,98 | 471,31 | 472,63 | -0,96% | 218.539,00 |
| 29.10.2024 | 481,11 | 481,11 | 471,67 | 477,21 | -1,11% | 142.020,00 |
| 28.10.2024 | 475,71 | 485,03 | 475,05 | 482,55 | 1,94% | 174.801,00 |
| 25.10.2024 | 478,96 | 478,96 | 471,23 | 473,37 | 0,35% | 117.770,00 |
| 24.10.2024 | 476,55 | 476,92 | 470,60 | 471,73 | -0,43% | 104.111,00 |
| 23.10.2024 | 475,21 | 478,91 | 470,20 | 473,79 | -0,20% | 127.765,00 |
| 22.10.2024 | 477,32 | 477,44 | 473,77 | 474,74 | -1,08% | 107.930,00 |
| 21.10.2024 | 479,81 | 482,37 | 477,08 | 479,94 | -0,14% | 116.919,00 |
| 18.10.2024 | 481,90 | 485,39 | 478,69 | 480,61 | 0,06% | 127.711,00 |
| 17.10.2024 | 485,23 | 485,23 | 479,38 | 480,32 | -0,58% | 130.285,00 |
| 16.10.2024 | 485,31 | 486,86 | 479,08 | 483,12 | -0,59% | 136.459,00 |
| 15.10.2024 | 488,05 | 493,48 | 485,45 | 485,99 | -0,70% | 147.829,00 |
| 14.10.2024 | 490,69 | 494,56 | 487,49 | 489,43 | -0,12% | 117.754,00 |
| 11.10.2024 | 486,07 | 492,76 | 484,50 | 490,03 | 1,19% | 102.417,00 |
| 10.10.2024 | 486,77 | 489,07 | 478,94 | 484,26 | -0,69% | 115.933,00 |
| 09.10.2024 | 482,98 | 489,95 | 482,04 | 487,63 | 1,04% | 103.151,00 |
| 08.10.2024 | 479,78 | 482,99 | 474,62 | 482,62 | 1,21% | 131.330,00 |
| 07.10.2024 | 480,78 | 480,91 | 471,98 | 476,85 | -1,39% | 172.305,00 |
| 04.10.2024 | 483,05 | 484,10 | 474,48 | 483,55 | 1,25% | 194.833,00 |
| 03.10.2024 | 481,91 | 482,50 | 473,37 | 477,60 | -1,16% | 307.649,00 |
| 02.10.2024 | 495,18 | 495,18 | 483,01 | 483,22 | -2,66% | 202.477,00 |
| 01.10.2024 | 492,71 | 498,33 | 492,26 | 496,43 | 0,72% | 152.987,00 |
| 30.09.2024 | 493,14 | 497,08 | 489,29 | 492,87 | -1,35% | 132.694,00 |
| 27.09.2024 | 498,31 | 506,83 | 494,85 | 499,59 | 0,46% | 204.293,00 |
| 26.09.2024 | 487,08 | 497,39 | 486,30 | 497,31 | 1,70% | 181.694,00 |
| 25.09.2024 | 489,84 | 489,89 | 483,24 | 489,00 | 0,40% | 209.053,00 |
| 24.09.2024 | 497,57 | 497,57 | 487,03 | 487,04 | -1,64% | 194.819,00 |
| 23.09.2024 | 498,40 | 499,44 | 492,42 | 495,15 | -0,27% | 198.020,00 |
| 20.09.2024 | 486,44 | 498,38 | 486,44 | 496,47 | 0,75% | 558.493,00 |
| 19.09.2024 | 518,71 | 518,79 | 489,70 | 492,76 | -4,38% | 404.045,00 |
| 18.09.2024 | 527,35 | 530,13 | 512,89 | 515,34 | -2,26% | 173.904,00 |
| 17.09.2024 | 535,28 | 543,02 | 526,71 | 527,27 | -1,60% | 143.522,00 |
| 16.09.2024 | 536,17 | 552,30 | 535,66 | 535,85 | 0,49% | 121.943,00 |
| 13.09.2024 | 537,41 | 542,00 | 528,76 | 533,25 | -0,42% | 145.820,00 |
| 12.09.2024 | 523,13 | 536,09 | 523,13 | 535,50 | 2,41% | 173.541,00 |
| 11.09.2024 | 519,93 | 524,79 | 510,35 | 522,90 | 0,25% | 170.394,00 |
| 10.09.2024 | 509,70 | 525,89 | 509,47 | 521,60 | 2,61% | 194.290,00 |
| 09.09.2024 | 508,20 | 509,48 | 504,94 | 508,33 | 0,02% | 158.785,00 |
| 06.09.2024 | 515,08 | 517,57 | 507,00 | 508,21 | -1,03% | 132.478,00 |
| 05.09.2024 | 505,08 | 515,61 | 505,08 | 513,51 | 1,02% | 178.473,00 |
| 04.09.2024 | 508,80 | 512,11 | 504,89 | 508,31 | -0,29% | 106.560,00 |
| 03.09.2024 | 518,31 | 522,39 | 508,58 | 509,77 | -1,90% | 149.300,00 |
| 30.08.2024 | 509,67 | 520,52 | 509,67 | 519,63 | 1,75% | 165.167,00 |
| 29.08.2024 | 517,75 | 518,18 | 510,02 | 510,71 | -0,80% | 125.270,00 |
| 28.08.2024 | 518,01 | 522,57 | 514,75 | 514,81 | -0,53% | 102.016,00 |
| 27.08.2024 | 513,41 | 518,59 | 511,54 | 517,57 | 1,09% | 128.511,00 |
| 26.08.2024 | 514,13 | 519,75 | 510,61 | 512,00 | -0,41% | 143.876,00 |
| 23.08.2024 | 509,78 | 517,45 | 509,78 | 514,12 | 1,26% | 111.919,00 |
| 22.08.2024 | 511,40 | 511,40 | 507,11 | 507,71 | -0,68% | 85.049,00 |
| 21.08.2024 | 512,03 | 512,79 | 505,56 | 511,21 | 0,15% | 150.330,00 |
| 20.08.2024 | 517,00 | 518,77 | 508,24 | 510,42 | -1,41% | 88.244,00 |
| 19.08.2024 | 509,92 | 520,16 | 509,92 | 517,74 | 1,22% | 171.175,00 |
| 16.08.2024 | 504,57 | 514,83 | 504,57 | 511,48 | 1,46% | 120.516,00 |
| 15.08.2024 | 504,30 | 507,45 | 501,58 | 504,12 | 1,00% | 113.901,00 |
| 14.08.2024 | 500,50 | 503,88 | 495,42 | 499,13 | -0,10% | 113.225,00 |
| 13.08.2024 | 507,71 | 508,05 | 497,97 | 499,65 | -1,41% | 154.644,00 |
| 12.08.2024 | 512,09 | 513,37 | 506,65 | 506,80 | -0,80% | 90.989,00 |
| 09.08.2024 | 517,37 | 517,37 | 508,80 | 510,90 | -1,25% | 114.620,00 |
| 08.08.2024 | 500,70 | 517,96 | 500,70 | 517,37 | 3,53% | 147.639,00 |
| 07.08.2024 | 508,98 | 513,89 | 499,37 | 499,74 | -1,75% | 128.377,00 |
| 06.08.2024 | 511,26 | 516,07 | 507,71 | 508,62 | 0,00% | 205.809,00 |
| 05.08.2024 | 503,27 | 514,95 | 495,89 | 508,63 | -0,88% | 209.614,00 |
| 02.08.2024 | 508,03 | 521,54 | 503,52 | 513,14 | -0,36% | 237.834,00 |
| 01.08.2024 | 493,40 | 519,05 | 489,99 | 514,98 | 1,99% | 348.481,00 |
| 31.07.2024 | 508,82 | 514,19 | 501,82 | 504,92 | -0,04% | 366.133,00 |