580,800$
0,77%
Echtzeit-Aktienkurs Murphy USA Inc.
Bid:
Ask:
Aktienkurse zur Murphy USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 570,00 | 581,21 | 564,55 | 580,80 | 0,77% | 222.062,00 |
| 06.05.2026 | 597,49 | 609,82 | 572,94 | 576,37 | -4,66% | 367.946,00 |
| 05.05.2026 | 593,54 | 605,42 | 588,79 | 604,52 | 1,98% | 259.979,00 |
| 04.05.2026 | 597,00 | 605,00 | 585,39 | 592,81 | -0,69% | 327.276,00 |
| 01.05.2026 | 585,60 | 597,16 | 570,20 | 596,92 | 1,52% | 407.543,00 |
| 30.04.2026 | 528,61 | 591,80 | 528,61 | 588,00 | 14,30% | 788.050,00 |
| 29.04.2026 | 520,50 | 525,04 | 511,80 | 514,45 | -1,11% | 492.153,00 |
| 28.04.2026 | 523,97 | 526,56 | 514,72 | 520,24 | 0,50% | 306.666,00 |
| 27.04.2026 | 532,32 | 536,19 | 516,30 | 517,64 | -2,57% | 419.908,00 |
| 24.04.2026 | 528,90 | 539,00 | 525,55 | 531,29 | -0,28% | 328.570,00 |
| 23.04.2026 | 535,00 | 539,71 | 520,10 | 532,76 | 2,50% | 287.157,00 |
| 22.04.2026 | 515,00 | 520,64 | 510,01 | 519,78 | 1,43% | 252.618,00 |
| 21.04.2026 | 499,69 | 513,85 | 497,17 | 512,45 | 3,15% | 305.888,00 |
| 20.04.2026 | 493,47 | 499,19 | 491,73 | 496,78 | 1,15% | 329.500,00 |
| 17.04.2026 | 509,76 | 513,90 | 475,03 | 491,13 | -5,09% | 455.106,00 |
| 16.04.2026 | 508,06 | 519,86 | 505,51 | 517,45 | 3,38% | 208.182,00 |
| 15.04.2026 | 502,86 | 511,26 | 496,94 | 500,55 | 0,42% | 376.109,00 |
| 14.04.2026 | 487,15 | 498,96 | 487,15 | 498,46 | 0,61% | 256.820,00 |
| 13.04.2026 | 496,10 | 499,55 | 490,42 | 495,43 | 0,45% | 295.421,00 |
| 10.04.2026 | 495,62 | 497,03 | 486,98 | 493,23 | -0,60% | 257.015,00 |
| 09.04.2026 | 499,89 | 508,74 | 485,38 | 496,23 | -0,57% | 458.382,00 |
| 08.04.2026 | 496,23 | 504,86 | 478,72 | 499,06 | -5,09% | 624.017,00 |
| 07.04.2026 | 520,00 | 530,88 | 519,21 | 525,85 | 3,60% | 380.406,00 |
| 06.04.2026 | 499,13 | 511,93 | 499,13 | 507,56 | 1,03% | 260.681,00 |
| 02.04.2026 | 498,14 | 507,29 | 496,10 | 502,41 | 1,53% | 248.265,00 |
| 01.04.2026 | 489,66 | 497,14 | 485,63 | 494,82 | 0,17% | 332.721,00 |
| 31.03.2026 | 494,90 | 506,29 | 490,15 | 493,97 | -0,77% | 341.050,00 |
| 30.03.2026 | 504,33 | 509,90 | 496,74 | 497,80 | -1,67% | 358.439,00 |
| 27.03.2026 | 500,12 | 507,27 | 489,99 | 506,24 | 2,23% | 355.573,00 |
| 26.03.2026 | 490,00 | 502,33 | 481,11 | 495,20 | 3,74% | 391.438,00 |
| 25.03.2026 | 475,60 | 478,61 | 464,14 | 477,36 | 1,98% | 269.826,00 |
| 24.03.2026 | 456,94 | 471,66 | 455,38 | 468,11 | 2,04% | 271.884,00 |
| 23.03.2026 | 472,88 | 474,28 | 447,47 | 458,77 | -3,04% | 557.040,00 |
| 20.03.2026 | 476,20 | 481,05 | 468,85 | 473,17 | -1,48% | 363.753,00 |
| 19.03.2026 | 472,05 | 482,50 | 468,58 | 480,27 | 4,03% | 408.653,00 |
| 18.03.2026 | 456,01 | 472,42 | 448,89 | 461,68 | 0,69% | 494.090,00 |
| 17.03.2026 | 453,51 | 463,36 | 453,51 | 458,50 | -0,33% | 207.962,00 |
| 16.03.2026 | 453,42 | 460,39 | 451,13 | 460,00 | 0,72% | 230.051,00 |
| 13.03.2026 | 462,23 | 464,29 | 451,84 | 456,72 | 0,29% | 334.919,00 |
| 12.03.2026 | 443,77 | 456,42 | 443,77 | 455,39 | 2,36% | 369.755,00 |
| 11.03.2026 | 439,06 | 447,08 | 431,35 | 444,91 | 2,19% | 314.492,00 |
| 10.03.2026 | 432,39 | 439,06 | 422,06 | 435,39 | -0,32% | 326.047,00 |
| 09.03.2026 | 449,12 | 455,48 | 436,19 | 436,79 | -0,37% | 639.900,00 |
| 06.03.2026 | 418,10 | 443,47 | 418,10 | 438,43 | 4,84% | 619.935,00 |
| 05.03.2026 | 408,49 | 424,80 | 396,12 | 418,19 | 0,81% | 555.767,00 |
| 04.03.2026 | 409,79 | 419,39 | 401,17 | 414,83 | 1,18% | 294.506,00 |
| 03.03.2026 | 394,77 | 415,61 | 393,16 | 410,01 | 1,72% | 410.531,00 |
| 02.03.2026 | 392,12 | 409,39 | 386,00 | 403,07 | 3,16% | 473.369,00 |
| 27.02.2026 | 385,50 | 390,74 | 378,82 | 390,74 | 1,18% | 354.943,00 |
| 26.02.2026 | 385,02 | 390,94 | 380,62 | 386,19 | 0,54% | 315.074,00 |
| 25.02.2026 | 386,48 | 387,36 | 380,85 | 384,11 | -0,97% | 193.958,00 |
| 24.02.2026 | 397,92 | 399,89 | 386,63 | 387,87 | -0,93% | 176.387,00 |
| 23.02.2026 | 385,50 | 392,30 | 382,89 | 391,53 | 0,39% | 261.704,00 |
| 20.02.2026 | 399,99 | 403,73 | 388,12 | 389,99 | -1,56% | 295.611,00 |
| 19.02.2026 | 395,00 | 399,98 | 392,64 | 396,17 | 1,34% | 310.193,00 |
| 18.02.2026 | 370,00 | 394,23 | 370,00 | 390,93 | 1,66% | 413.586,00 |
| 17.02.2026 | 409,59 | 409,59 | 379,29 | 384,54 | -5,62% | 471.116,00 |
| 13.02.2026 | 386,09 | 408,94 | 386,09 | 407,45 | 5,88% | 540.456,00 |
| 12.02.2026 | 382,00 | 393,76 | 379,36 | 384,83 | 1,03% | 395.132,00 |
| 11.02.2026 | 364,14 | 380,96 | 360,19 | 380,92 | 4,83% | 402.157,00 |
| 10.02.2026 | 372,70 | 373,84 | 363,12 | 363,36 | -1,52% | 336.825,00 |
| 09.02.2026 | 379,33 | 383,54 | 365,95 | 368,98 | -2,36% | 378.474,00 |
| 06.02.2026 | 393,75 | 401,98 | 370,59 | 377,89 | -4,91% | 719.178,00 |
| 05.02.2026 | 452,74 | 452,74 | 383,51 | 397,42 | -10,66% | 919.494,00 |
| 04.02.2026 | 434,48 | 457,58 | 434,48 | 444,85 | 2,30% | 701.071,00 |
| 03.02.2026 | 426,14 | 439,69 | 426,14 | 434,84 | 1,70% | 258.622,00 |
| 02.02.2026 | 420,60 | 429,91 | 414,95 | 427,58 | 1,20% | 303.821,00 |
| 30.01.2026 | 417,13 | 425,02 | 407,77 | 422,51 | 0,81% | 345.303,00 |
| 29.01.2026 | 422,00 | 422,00 | 407,62 | 419,13 | -0,62% | 312.639,00 |
| 28.01.2026 | 428,43 | 428,79 | 413,77 | 421,74 | -1,13% | 230.999,00 |
| 27.01.2026 | 427,33 | 429,80 | 422,39 | 426,58 | -0,65% | 189.943,00 |
| 26.01.2026 | 430,10 | 437,33 | 425,45 | 429,38 | -0,01% | 241.303,00 |
| 22.01.2026 | 430,63 | 432,58 | 420,25 | 429,43 | 0,28% | 311.405,00 |
| 21.01.2026 | 434,80 | 436,29 | 425,65 | 428,22 | -0,81% | 356.844,00 |
| 20.01.2026 | 441,82 | 446,69 | 429,09 | 431,70 | -2,23% | 194.369,00 |
| 16.01.2026 | 447,13 | 447,13 | 435,15 | 441,53 | -2,45% | 295.361,00 |
| 15.01.2026 | 442,85 | 453,57 | 439,30 | 452,64 | 1,80% | 204.648,00 |
| 14.01.2026 | 439,76 | 449,18 | 435,73 | 444,63 | 2,37% | 261.160,00 |
| 13.01.2026 | 443,71 | 444,82 | 430,70 | 434,33 | -1,59% | 245.692,00 |
| 12.01.2026 | 424,44 | 442,34 | 424,44 | 441,33 | 3,33% | 261.359,00 |
| 09.01.2026 | 425,33 | 428,39 | 412,53 | 427,09 | -0,44% | 326.141,00 |
| 08.01.2026 | 424,54 | 430,62 | 417,67 | 428,98 | 0,71% | 351.299,00 |
| 07.01.2026 | 425,00 | 431,77 | 425,00 | 425,95 | -0,02% | 293.541,00 |
| 06.01.2026 | 415,73 | 428,38 | 415,73 | 426,02 | 2,28% | 281.394,00 |
| 05.01.2026 | 399,89 | 417,76 | 397,14 | 416,54 | 2,77% | 278.698,00 |
| 02.01.2026 | 403,49 | 408,75 | 400,14 | 405,33 | 0,45% | 270.501,00 |
| 31.12.2025 | 404,22 | 409,41 | 401,52 | 403,52 | -0,47% | 175.500,00 |
| 30.12.2025 | 407,90 | 410,54 | 404,73 | 405,43 | -0,30% | 175.909,00 |
| 29.12.2025 | 405,85 | 409,06 | 401,76 | 406,63 | 0,40% | 337.459,00 |
| 26.12.2025 | 407,61 | 413,22 | 404,61 | 405,00 | -1,29% | 187.195,00 |
| 24.12.2025 | 406,63 | 413,36 | 406,63 | 410,29 | 0,79% | 88.694,00 |
| 23.12.2025 | 405,48 | 412,18 | 405,19 | 407,07 | -0,84% | 144.705,00 |
| 22.12.2025 | 407,69 | 413,97 | 403,38 | 410,50 | 1,39% | 159.055,00 |
| 19.12.2025 | 398,59 | 410,65 | 398,59 | 404,88 | 0,09% | 741.124,00 |
| 18.12.2025 | 407,02 | 411,58 | 403,08 | 404,52 | -1,24% | 286.819,00 |
| 17.12.2025 | 406,02 | 410,29 | 399,10 | 409,61 | 0,26% | 257.365,00 |
| 16.12.2025 | 407,11 | 409,80 | 401,82 | 408,53 | 0,82% | 294.583,00 |
| 15.12.2025 | 406,58 | 413,92 | 395,85 | 405,19 | -0,30% | 295.608,00 |
| 12.12.2025 | 399,01 | 408,64 | 397,44 | 406,41 | 2,61% | 301.510,00 |
| 11.12.2025 | 390,39 | 400,51 | 389,07 | 396,06 | 2,61% | 205.593,00 |