507,420$
-2,44%
Echtzeit-Aktienkurs Murphy USA Inc.
Bid:
Ask:
Aktienkurse zur Murphy USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 514,43 | 517,94 | 506,23 | 507,42 | -2,44% | 162.566,00 |
| 28.09.2026 | 515,01 | 523,45 | 514,95 | 520,12 | 1,68% | 210.999,00 |
| 25.09.2026 | 516,70 | 517,42 | 508,02 | 511,54 | -1,49% | 188.141,00 |
| 24.09.2026 | 513,33 | 524,14 | 509,59 | 519,28 | 2,58% | 298.765,00 |
| 23.09.2026 | 512,88 | 516,64 | 504,49 | 506,24 | -0,37% | 292.874,00 |
| 22.09.2026 | 510,94 | 517,70 | 507,79 | 508,14 | -0,17% | 221.311,00 |
| 21.09.2026 | 522,24 | 522,29 | 506,01 | 508,98 | -3,25% | 237.994,00 |
| 18.09.2026 | 525,06 | 529,70 | 518,49 | 526,09 | 0,62% | 478.930,00 |
| 17.09.2026 | 511,90 | 524,51 | 508,91 | 522,83 | 1,86% | 227.345,00 |
| 16.09.2026 | 523,44 | 529,73 | 511,37 | 513,27 | -2,48% | 332.736,00 |
| 15.09.2026 | 534,68 | 534,68 | 521,40 | 526,32 | -0,16% | 287.683,00 |
| 14.09.2026 | 530,00 | 536,90 | 524,59 | 527,17 | 0,69% | 277.342,00 |
| 11.09.2026 | 523,18 | 529,89 | 516,98 | 523,58 | -0,42% | 165.164,00 |
| 10.09.2026 | 524,53 | 530,24 | 521,66 | 525,78 | 1,61% | 275.644,00 |
| 09.09.2026 | 508,00 | 517,80 | 490,29 | 517,46 | -0,07% | 399.816,00 |
| 08.09.2026 | 511,15 | 518,30 | 501,55 | 517,81 | 1,27% | 260.707,00 |
| 04.09.2026 | 522,27 | 525,22 | 505,77 | 511,33 | -2,10% | 198.100,00 |
| 03.09.2026 | 509,98 | 526,09 | 509,00 | 522,30 | 0,35% | 179.721,00 |
| 02.09.2026 | 533,08 | 533,08 | 516,09 | 520,47 | -2,98% | 318.789,00 |
| 01.09.2026 | 524,55 | 537,41 | 520,00 | 536,45 | 4,09% | 415.650,00 |
| 31.08.2026 | 510,74 | 516,89 | 509,13 | 515,39 | 2,42% | 380.075,00 |
| 28.08.2026 | 505,01 | 509,05 | 501,12 | 503,19 | -1,16% | 274.831,00 |
| 27.08.2026 | 525,89 | 526,04 | 507,82 | 509,08 | -4,24% | 383.204,00 |
| 26.08.2026 | 539,97 | 550,86 | 530,96 | 531,64 | -2,33% | 227.745,00 |
| 25.08.2026 | 568,10 | 570,93 | 544,01 | 544,31 | -4,15% | 249.012,00 |
| 24.08.2026 | 570,24 | 577,21 | 564,32 | 567,90 | -0,32% | 186.762,00 |
| 21.08.2026 | 573,59 | 575,94 | 562,04 | 569,72 | -0,08% | 282.772,00 |
| 20.08.2026 | 574,03 | 578,26 | 567,48 | 570,20 | 0,34% | 210.721,00 |
| 19.08.2026 | 579,03 | 582,95 | 567,26 | 568,24 | -1,02% | 224.965,00 |
| 18.08.2026 | 593,23 | 595,29 | 570,82 | 574,12 | -2,04% | 179.921,00 |
| 17.08.2026 | 569,98 | 586,27 | 569,98 | 586,06 | 2,98% | 211.736,00 |
| 14.08.2026 | 568,52 | 572,93 | 559,26 | 569,12 | 1,06% | 158.521,00 |
| 13.08.2026 | 549,55 | 564,50 | 546,91 | 563,16 | 2,97% | 268.505,00 |
| 12.08.2026 | 537,94 | 554,40 | 533,51 | 546,93 | 0,50% | 247.355,00 |
| 11.08.2026 | 551,65 | 562,27 | 542,10 | 544,22 | -1,56% | 261.633,00 |
| 10.08.2026 | 529,62 | 556,67 | 529,45 | 552,84 | 6,30% | 486.750,00 |
| 07.08.2026 | 531,00 | 531,01 | 519,19 | 520,07 | -3,00% | 418.207,00 |
| 06.08.2026 | 540,00 | 550,29 | 515,01 | 536,18 | -7,70% | 706.910,00 |
| 05.08.2026 | 589,90 | 593,97 | 577,58 | 580,94 | -1,46% | 277.770,00 |
| 04.08.2026 | 586,68 | 593,59 | 581,14 | 589,54 | -0,54% | 308.943,00 |
| 03.08.2026 | 595,61 | 600,00 | 587,32 | 592,77 | -2,47% | 335.394,00 |
| 31.07.2026 | 616,21 | 623,12 | 602,80 | 607,76 | -1,35% | 217.765,00 |
| 30.07.2026 | 607,29 | 618,89 | 605,00 | 616,10 | -0,02% | 188.101,00 |
| 29.07.2026 | 618,40 | 628,22 | 610,44 | 616,23 | 2,40% | 278.415,00 |
| 28.07.2026 | 617,37 | 628,24 | 595,16 | 601,76 | -1,42% | 328.973,00 |
| 27.07.2026 | 610,39 | 618,51 | 589,16 | 610,44 | -0,44% | 307.480,00 |
| 24.07.2026 | 620,20 | 624,53 | 610,01 | 613,15 | -1,54% | 210.271,00 |
| 23.07.2026 | 621,07 | 631,33 | 616,45 | 622,75 | 0,79% | 324.827,00 |
| 22.07.2026 | 619,86 | 625,06 | 611,86 | 617,84 | 1,10% | 216.762,00 |
| 21.07.2026 | 635,17 | 635,17 | 607,26 | 611,10 | -1,88% | 265.185,00 |
| 20.07.2026 | 623,22 | 631,75 | 618,38 | 622,78 | 0,68% | 220.821,00 |
| 17.07.2026 | 609,63 | 622,25 | 605,52 | 618,57 | 3,27% | 236.118,00 |
| 16.07.2026 | 598,65 | 609,93 | 596,44 | 599,01 | 0,90% | 204.909,00 |
| 15.07.2026 | 612,74 | 617,00 | 592,58 | 593,66 | -2,97% | 169.360,00 |
| 14.07.2026 | 601,65 | 616,22 | 599,05 | 611,81 | 0,17% | 265.223,00 |
| 13.07.2026 | 587,65 | 612,51 | 587,65 | 610,80 | 3,49% | 249.175,00 |
| 10.07.2026 | 590,76 | 598,47 | 583,46 | 590,23 | 0,94% | 191.576,00 |
| 09.07.2026 | 604,06 | 604,06 | 575,06 | 584,74 | -3,64% | 315.210,00 |
| 08.07.2026 | 581,40 | 607,39 | 575,95 | 606,81 | 5,41% | 443.712,00 |
| 07.07.2026 | 562,35 | 579,30 | 558,85 | 575,64 | 2,23% | 301.066,00 |
| 06.07.2026 | 570,35 | 577,52 | 558,28 | 563,06 | 0,41% | 268.540,00 |
| 02.07.2026 | 559,43 | 565,74 | 555,01 | 560,75 | 0,35% | 236.790,00 |
| 01.07.2026 | 565,81 | 565,81 | 541,73 | 558,80 | 3,70% | 339.595,00 |
| 30.06.2026 | 536,25 | 542,46 | 529,57 | 538,87 | 0,70% | 242.310,00 |
| 29.06.2026 | 529,68 | 540,22 | 524,93 | 535,11 | 1,67% | 341.200,00 |
| 26.06.2026 | 525,53 | 531,88 | 516,40 | 526,33 | 0,50% | 428.479,00 |
| 25.06.2026 | 524,04 | 529,45 | 518,81 | 523,73 | -1,39% | 288.815,00 |
| 24.06.2026 | 552,32 | 552,32 | 520,33 | 531,09 | -3,58% | 434.522,00 |
| 23.06.2026 | 554,06 | 559,04 | 546,87 | 550,82 | -0,09% | 270.014,00 |
| 22.06.2026 | 553,01 | 564,49 | 549,64 | 551,32 | 0,01% | 366.552,00 |
| 18.06.2026 | 563,69 | 570,37 | 541,51 | 551,26 | -3,60% | 702.577,00 |
| 17.06.2026 | 559,77 | 575,20 | 553,47 | 571,87 | 0,33% | 306.351,00 |
| 16.06.2026 | 593,92 | 594,58 | 568,77 | 569,99 | -2,87% | 271.915,00 |
| 15.06.2026 | 611,19 | 611,28 | 577,40 | 586,83 | -5,73% | 419.794,00 |
| 12.06.2026 | 622,62 | 624,25 | 612,60 | 622,53 | 0,07% | 263.053,00 |
| 11.06.2026 | 618,28 | 636,04 | 613,01 | 622,07 | 1,62% | 422.224,00 |
| 10.06.2026 | 556,15 | 614,24 | 552,74 | 612,16 | 10,04% | 542.227,00 |
| 09.06.2026 | 546,95 | 561,36 | 542,33 | 556,33 | 1,86% | 289.138,00 |
| 08.06.2026 | 541,88 | 554,50 | 541,59 | 546,19 | -0,06% | 247.231,00 |
| 05.06.2026 | 542,06 | 550,78 | 540,04 | 546,51 | 1,25% | 220.465,00 |
| 04.06.2026 | 539,68 | 548,50 | 530,22 | 539,77 | -0,44% | 233.907,00 |
| 03.06.2026 | 527,30 | 551,16 | 527,30 | 542,16 | 3,05% | 282.575,00 |
| 02.06.2026 | 510,51 | 533,22 | 509,14 | 526,13 | 2,03% | 368.688,00 |
| 01.06.2026 | 510,25 | 517,21 | 506,01 | 515,68 | 1,91% | 243.585,00 |
| 29.05.2026 | 510,17 | 515,12 | 501,70 | 506,03 | -1,08% | 414.185,00 |
| 28.05.2026 | 518,34 | 527,46 | 510,80 | 511,57 | -0,87% | 305.012,00 |
| 27.05.2026 | 529,44 | 534,97 | 512,39 | 516,08 | -2,84% | 347.917,00 |
| 26.05.2026 | 534,60 | 541,91 | 525,48 | 531,16 | -2,13% | 235.407,00 |
| 22.05.2026 | 545,32 | 555,08 | 538,43 | 542,74 | -0,33% | 281.017,00 |
| 21.05.2026 | 557,57 | 561,47 | 528,40 | 544,51 | -2,00% | 325.232,00 |
| 20.05.2026 | 560,90 | 576,57 | 555,32 | 555,64 | -2,45% | 282.853,00 |
| 19.05.2026 | 566,12 | 575,16 | 561,16 | 569,58 | 0,75% | 189.717,00 |
| 18.05.2026 | 563,71 | 570,52 | 556,53 | 565,34 | 0,65% | 245.504,00 |
| 15.05.2026 | 583,47 | 586,99 | 558,15 | 561,68 | -2,52% | 354.751,00 |
| 14.05.2026 | 588,78 | 589,98 | 574,41 | 576,20 | -2,11% | 237.150,00 |
| 13.05.2026 | 579,42 | 588,83 | 560,03 | 588,63 | 2,02% | 344.142,00 |
| 12.05.2026 | 577,42 | 581,02 | 560,13 | 576,96 | -0,17% | 267.221,00 |
| 11.05.2026 | 579,03 | 580,16 | 564,15 | 577,94 | 0,01% | 346.271,00 |
| 08.05.2026 | 583,30 | 592,34 | 574,91 | 577,87 | -0,50% | 177.272,00 |
| 07.05.2026 | 570,00 | 581,21 | 564,55 | 580,80 | 0,77% | 222.062,00 |