19,450€
2,64%
Echtzeit-Aktienkurs Murphy Oil Corp
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,10 | 19,75 | 18,85 | 19,35 | 2,11% | 31,00 |
| 08.05.2025 | 18,70 | 19,15 | 17,95 | 18,95 | 1,61% | 1.223,00 |
| 07.05.2025 | 18,65 | 18,85 | 18,15 | 18,65 | 0,54% | 1.505,00 |
| 06.05.2025 | 18,45 | 19,35 | 18,35 | 18,55 | 1,64% | 652,00 |
| 05.05.2025 | 18,75 | 19,05 | 18,25 | 18,25 | -5,19% | 272,00 |
| 02.05.2025 | 18,60 | 19,35 | 18,45 | 19,25 | 6,06% | 1.178,00 |
| 30.04.2025 | 18,55 | 18,65 | 17,75 | 18,15 | -2,68% | 100,00 |
| 29.04.2025 | 18,50 | 18,75 | 18,15 | 18,65 | 0,54% | 7,00 |
| 28.04.2025 | 18,70 | 18,95 | 18,25 | 18,55 | 0,00% | 247,00 |
| 25.04.2025 | 18,45 | 18,65 | 17,90 | 18,55 | 1,09% | 770,00 |
| 24.04.2025 | 18,20 | 18,45 | 18,05 | 18,35 | 0,55% | - |
| 23.04.2025 | 18,95 | 19,45 | 18,05 | 18,25 | -2,67% | 615,00 |
| 22.04.2025 | 18,10 | 19,15 | 18,05 | 18,75 | 0,00% | 649,00 |
| 17.04.2025 | 18,25 | 19,15 | 18,10 | 18,75 | 3,31% | - |
| 16.04.2025 | 17,50 | 18,65 | 17,50 | 18,15 | 2,25% | - |
| 15.04.2025 | 18,10 | 18,35 | 17,75 | 17,75 | -2,20% | 210,00 |
| 14.04.2025 | 18,35 | 19,00 | 17,75 | 18,15 | -1,63% | 380,00 |
| 11.04.2025 | 17,75 | 18,65 | 17,05 | 18,45 | 3,36% | 400,00 |
| 10.04.2025 | 21,00 | 21,10 | 17,35 | 17,85 | -16,20% | 201,00 |
| 09.04.2025 | 17,60 | 21,50 | 17,00 | 21,30 | 19,33% | 80,00 |
| 08.04.2025 | 19,65 | 20,50 | 17,55 | 17,85 | -8,70% | 766,00 |
| 07.04.2025 | 19,70 | 20,90 | 18,85 | 19,55 | -4,63% | 303,00 |
| 04.04.2025 | 22,90 | 22,90 | 20,10 | 20,50 | -11,26% | 257,00 |
| 03.04.2025 | 26,20 | 26,20 | 22,90 | 23,10 | -14,13% | 196,00 |
| 02.04.2025 | 26,40 | 26,90 | 26,10 | 26,90 | 0,75% | 5,00 |
| 01.04.2025 | 26,30 | 26,70 | 25,90 | 26,70 | 1,52% | - |
| 31.03.2025 | 26,20 | 26,70 | 25,90 | 26,30 | 0,00% | 200,00 |
| 28.03.2025 | 26,50 | 26,50 | 25,90 | 26,30 | 0,00% | - |
| 27.03.2025 | 26,10 | 26,50 | 25,90 | 26,30 | 0,00% | - |
| 26.03.2025 | 25,70 | 26,70 | 25,70 | 26,30 | 2,33% | - |
| 25.03.2025 | 25,30 | 25,70 | 25,30 | 25,70 | 1,58% | - |
| 24.03.2025 | 24,70 | 25,30 | 24,60 | 25,30 | 2,43% | 1.701,00 |
| 21.03.2025 | 24,50 | 24,70 | 24,30 | 24,70 | 0,00% | 1.650,00 |
| 20.03.2025 | 24,90 | 25,10 | 24,70 | 24,70 | -0,80% | 1.250,00 |
| 19.03.2025 | 23,90 | 25,10 | 23,90 | 24,90 | 4,18% | 3.353,00 |
| 18.03.2025 | 24,70 | 24,90 | 23,50 | 23,90 | -2,45% | 3.484,00 |
| 17.03.2025 | 24,10 | 24,50 | 23,90 | 24,50 | 2,51% | 2.897,00 |
| 14.03.2025 | 23,10 | 23,90 | 22,70 | 23,90 | 4,37% | 2.880,00 |
| 13.03.2025 | 23,10 | 23,90 | 22,70 | 22,90 | -0,87% | 2.404,00 |
| 12.03.2025 | 23,10 | 23,50 | 22,70 | 23,10 | 0,00% | 1.976,00 |
| 11.03.2025 | 23,70 | 23,90 | 22,90 | 23,10 | -2,53% | 2.800,00 |
| 10.03.2025 | 23,30 | 24,30 | 23,10 | 23,70 | 0,85% | 4.750,00 |
| 07.03.2025 | 22,40 | 23,50 | 22,20 | 23,50 | 5,38% | 1.318,00 |
| 06.03.2025 | 22,50 | 22,70 | 21,90 | 22,30 | 0,00% | 6.795,00 |
| 05.03.2025 | 22,90 | 23,30 | 21,30 | 22,30 | -3,46% | 5.967,00 |
| 04.03.2025 | 23,20 | 23,30 | 22,30 | 23,10 | -0,86% | 3.254,00 |
| 03.03.2025 | 25,60 | 25,70 | 23,10 | 23,30 | -8,63% | 5.857,00 |
| 28.02.2025 | 25,60 | 25,70 | 25,10 | 25,50 | -0,78% | 3.602,00 |
| 27.02.2025 | 25,70 | 26,10 | 25,10 | 25,70 | 0,00% | 1.606,00 |
| 26.02.2025 | 26,40 | 26,50 | 25,30 | 25,70 | -2,28% | 4.051,00 |
| 25.02.2025 | 26,50 | 26,70 | 26,00 | 26,30 | -0,75% | 2.103,00 |
| 24.02.2025 | 26,00 | 26,70 | 26,00 | 26,50 | 1,53% | 2.505,00 |
| 21.02.2025 | 26,80 | 27,00 | 26,10 | 26,10 | -2,97% | 701,00 |
| 20.02.2025 | 27,10 | 27,50 | 26,70 | 26,90 | -1,47% | 2,00 |
| 19.02.2025 | 27,10 | 27,70 | 27,10 | 27,30 | 0,74% | 2.600,00 |
| 18.02.2025 | 26,90 | 27,70 | 26,50 | 27,10 | -0,37% | 2.069,00 |
| 17.02.2025 | 26,90 | 27,20 | 26,90 | 27,20 | 1,12% | 90,00 |
| 14.02.2025 | 26,70 | 27,50 | 26,50 | 26,90 | 0,75% | 2.158,00 |
| 13.02.2025 | 26,50 | 27,10 | 26,30 | 26,70 | 0,00% | 2.453,00 |
| 12.02.2025 | 27,70 | 27,90 | 26,50 | 26,70 | -3,61% | 3.614,00 |
| 11.02.2025 | 27,30 | 28,00 | 27,20 | 27,70 | 1,47% | 4.246,00 |
| 10.02.2025 | 26,10 | 27,30 | 26,10 | 27,30 | 5,41% | 200,00 |
| 07.02.2025 | 25,90 | 26,50 | 25,50 | 25,90 | 2,37% | 4.186,00 |
| 06.02.2025 | 25,70 | 26,10 | 25,00 | 25,30 | -1,56% | 2.375,00 |
| 05.02.2025 | 25,50 | 25,70 | 24,70 | 25,70 | 0,78% | 2.838,00 |
| 04.02.2025 | 24,70 | 25,70 | 24,50 | 25,50 | 3,24% | 3.150,00 |
| 03.02.2025 | 26,10 | 26,40 | 24,70 | 24,70 | -3,89% | 5.236,00 |
| 31.01.2025 | 26,50 | 26,60 | 25,50 | 25,70 | -3,02% | 1.045,00 |
| 30.01.2025 | 27,90 | 28,10 | 26,10 | 26,50 | -5,02% | 2.325,00 |
| 29.01.2025 | 27,90 | 28,20 | 27,20 | 27,90 | 0,00% | 4.043,00 |
| 28.01.2025 | 28,50 | 28,90 | 27,70 | 27,90 | -0,71% | 3.738,00 |
| 27.01.2025 | 28,30 | 29,10 | 28,10 | 28,10 | -0,71% | 2.800,00 |
| 24.01.2025 | 29,10 | 29,30 | 28,30 | 28,30 | -2,75% | 1.810,00 |
| 23.01.2025 | 29,50 | 30,10 | 28,90 | 29,10 | -2,02% | 2.916,00 |
| 22.01.2025 | 30,10 | 30,40 | 29,70 | 29,70 | -1,98% | 3.322,00 |
| 21.01.2025 | 31,00 | 31,80 | 29,90 | 30,30 | -1,62% | 3.682,00 |
| 20.01.2025 | 31,30 | 31,40 | 30,50 | 30,80 | -1,60% | 381,00 |
| 17.01.2025 | 32,30 | 32,30 | 30,90 | 31,30 | -2,49% | 3.050,00 |
| 16.01.2025 | 32,50 | 32,70 | 31,90 | 32,10 | -1,23% | 2.997,00 |
| 15.01.2025 | 33,10 | 33,10 | 32,30 | 32,50 | -1,22% | 2.252,00 |
| 14.01.2025 | 32,90 | 33,10 | 32,60 | 32,90 | -0,60% | 1.300,00 |
| 13.01.2025 | 32,90 | 33,90 | 32,50 | 33,10 | 1,85% | 1.074,00 |
| 10.01.2025 | 32,50 | 33,30 | 31,60 | 32,50 | 0,31% | 976,00 |
| 09.01.2025 | 31,90 | 32,40 | 31,70 | 32,40 | 2,21% | 406,00 |
| 08.01.2025 | 31,30 | 32,10 | 31,00 | 31,70 | 3,93% | 1.619,00 |
| 07.01.2025 | 29,50 | 30,70 | 29,50 | 30,50 | 3,39% | 2.253,00 |
| 06.01.2025 | 29,90 | 30,70 | 29,50 | 29,50 | -1,34% | 434,00 |
| 03.01.2025 | 30,10 | 30,50 | 29,70 | 29,90 | -0,66% | - |
| 02.01.2025 | 29,10 | 30,50 | 29,10 | 30,10 | 9,45% | - |
| 30.12.2024 | 27,50 | 27,70 | 27,50 | 27,50 | 0,00% | 103,00 |
| 27.12.2024 | 27,50 | 27,90 | 27,30 | 27,50 | 0,00% | - |
| 23.12.2024 | 27,10 | 27,50 | 27,10 | 27,50 | 1,48% | - |
| 20.12.2024 | 27,10 | 27,50 | 26,90 | 27,10 | 0,00% | 9,00 |
| 19.12.2024 | 27,50 | 27,90 | 27,10 | 27,10 | -1,45% | - |
| 18.12.2024 | 27,90 | 28,10 | 27,50 | 27,50 | -1,43% | 32,00 |
| 17.12.2024 | 28,30 | 28,30 | 27,50 | 27,90 | -0,71% | 1,00 |
| 16.12.2024 | 28,70 | 28,90 | 27,90 | 28,10 | -2,77% | 125,00 |
| 13.12.2024 | 29,10 | 29,30 | 28,70 | 28,90 | -0,69% | - |
| 12.12.2024 | 29,30 | 29,30 | 28,70 | 29,10 | -0,68% | - |
| 11.12.2024 | 28,90 | 29,30 | 28,50 | 29,30 | 1,38% | 100,00 |