26,500€
-5,02%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 27,90 | 28,10 | 26,10 | 26,30 | -5,73% | 1.800,00 |
| 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 |
| 10.12.2024 | 28,90 | 29,50 | 28,70 | 28,90 | 0,00% | 5,00 |
| 09.12.2024 | 28,50 | 29,50 | 28,50 | 28,90 | 2,12% | 352,00 |
| 06.12.2024 | 29,90 | 29,90 | 28,30 | 28,30 | -5,35% | 237,00 |
| 05.12.2024 | 29,90 | 30,30 | 29,40 | 29,90 | 0,00% | 234,00 |
| 04.12.2024 | 30,70 | 31,00 | 29,70 | 29,90 | -2,61% | - |
| 03.12.2024 | 30,90 | 31,30 | 30,50 | 30,70 | -0,65% | 330,00 |
| 02.12.2024 | 30,90 | 31,30 | 30,30 | 30,90 | 0,65% | - |
| 29.11.2024 | 30,90 | 31,40 | 30,50 | 30,70 | -0,32% | - |
| 28.11.2024 | 31,10 | 31,30 | 30,80 | 30,80 | -0,32% | 562,00 |
| 27.11.2024 | 31,00 | 31,30 | 30,70 | 30,90 | 0,00% | - |
| 26.11.2024 | 31,60 | 31,80 | 30,70 | 30,90 | -2,52% | 27,00 |
| 25.11.2024 | 31,80 | 32,30 | 31,30 | 31,70 | -1,25% | 472,00 |
| 22.11.2024 | 31,60 | 32,30 | 31,50 | 32,10 | 1,26% | - |
| 21.11.2024 | 31,20 | 32,00 | 31,20 | 31,70 | 1,28% | - |
| 20.11.2024 | 30,80 | 31,30 | 30,70 | 31,30 | 1,95% | - |
| 19.11.2024 | 31,20 | 31,30 | 30,50 | 30,70 | -1,92% | - |
| 18.11.2024 | 30,60 | 31,50 | 30,40 | 31,30 | 1,29% | - |
| 15.11.2024 | 31,40 | 31,90 | 30,70 | 30,90 | -2,52% | 40,00 |
| 14.11.2024 | 30,80 | 31,70 | 30,70 | 31,70 | 3,26% | - |
| 13.11.2024 | 30,60 | 31,00 | 29,90 | 30,70 | 0,66% | 91,00 |
| 12.11.2024 | 31,40 | 31,90 | 30,50 | 30,50 | -3,17% | - |
| 11.11.2024 | 31,40 | 31,70 | 31,00 | 31,50 | 0,64% | 390,00 |
| 08.11.2024 | 30,60 | 31,50 | 30,10 | 31,30 | 1,95% | - |
| 07.11.2024 | 30,60 | 31,10 | 29,70 | 30,70 | 0,00% | 10,00 |
| 06.11.2024 | 28,80 | 30,90 | 28,80 | 30,70 | 6,97% | 428,00 |
| 05.11.2024 | 28,90 | 29,30 | 28,50 | 28,70 | -1,37% | - |
| 04.11.2024 | 28,90 | 29,40 | 28,70 | 29,10 | 1,39% | 942,00 |
| 01.11.2024 | 28,90 | 29,30 | 28,50 | 28,70 | -1,37% | - |
| 31.10.2024 | 28,90 | 29,50 | 28,70 | 29,10 | 0,69% | 228,00 |
| 30.10.2024 | 28,90 | 29,30 | 28,90 | 28,90 | 0,00% | - |
| 29.10.2024 | 29,30 | 29,70 | 28,90 | 28,90 | -2,03% | - |
| 28.10.2024 | 29,50 | 29,90 | 28,90 | 29,50 | -2,64% | 228,00 |
| 25.10.2024 | 29,90 | 30,50 | 29,70 | 30,30 | 1,34% | - |
| 24.10.2024 | 30,30 | 30,50 | 29,70 | 29,90 | -1,32% | 35,00 |
| 23.10.2024 | 30,70 | 30,70 | 29,90 | 30,30 | -1,30% | - |
| 22.10.2024 | 30,50 | 31,10 | 30,50 | 30,70 | 0,00% | 34,00 |
| 21.10.2024 | 30,50 | 30,90 | 30,30 | 30,70 | 1,32% | - |
| 18.10.2024 | 30,70 | 30,70 | 30,10 | 30,30 | -0,66% | 209,00 |
| 17.10.2024 | 30,30 | 30,70 | 30,10 | 30,50 | 0,66% | - |
| 16.10.2024 | 30,50 | 30,90 | 30,30 | 30,30 | -0,66% | - |
| 15.10.2024 | 31,70 | 32,20 | 30,50 | 30,50 | -6,15% | - |
| 14.10.2024 | 32,50 | 32,70 | 32,10 | 32,50 | -1,22% | - |
| 11.10.2024 | 32,30 | 33,10 | 32,10 | 32,90 | 1,23% | - |
| 10.10.2024 | 32,10 | 32,90 | 32,10 | 32,50 | 1,25% | - |
| 09.10.2024 | 31,70 | 32,10 | 31,10 | 32,10 | 1,26% | 76,00 |
| 08.10.2024 | 32,40 | 32,60 | 31,50 | 31,70 | -3,65% | - |
| 07.10.2024 | 32,70 | 33,50 | 32,70 | 32,90 | 0,00% | - |
| 04.10.2024 | 32,30 | 33,10 | 32,30 | 32,90 | 2,49% | 25,00 |
| 03.10.2024 | 31,50 | 32,30 | 30,90 | 32,10 | 1,90% | 200,00 |
| 02.10.2024 | 31,50 | 31,90 | 31,10 | 31,50 | 1,29% | - |
| 01.10.2024 | 30,30 | 31,50 | 29,90 | 31,10 | 2,64% | 232,00 |
| 30.09.2024 | 30,30 | 30,70 | 29,80 | 30,30 | 0,00% | 761,00 |
| 27.09.2024 | 29,50 | 30,30 | 29,30 | 30,30 | 3,41% | 2.955,00 |
| 26.09.2024 | 30,30 | 30,50 | 29,10 | 29,30 | -5,18% | 2.963,00 |
| 25.09.2024 | 31,70 | 31,90 | 30,90 | 30,90 | -3,13% | - |
| 24.09.2024 | 32,50 | 32,70 | 31,90 | 31,90 | -1,24% | - |
| 23.09.2024 | 32,10 | 32,90 | 31,90 | 32,30 | 1,25% | - |
| 20.09.2024 | 32,30 | 32,50 | 31,50 | 31,90 | -1,24% | - |
| 19.09.2024 | 32,10 | 32,70 | 31,60 | 32,30 | 1,89% | 217,00 |
| 18.09.2024 | 31,70 | 32,30 | 31,30 | 31,70 | 0,00% | 21,00 |
| 17.09.2024 | 30,90 | 31,90 | 30,50 | 31,70 | 2,59% | 100,00 |
| 16.09.2024 | 30,70 | 31,30 | 30,30 | 30,90 | 0,00% | 400,00 |
| 13.09.2024 | 30,70 | 31,30 | 30,50 | 30,90 | 0,65% | - |
| 12.09.2024 | 31,10 | 31,30 | 30,50 | 30,70 | -0,65% | 295,00 |
| 11.09.2024 | 30,90 | 31,30 | 30,10 | 30,90 | 0,00% | - |
| 10.09.2024 | 31,30 | 31,50 | 30,30 | 30,90 | -1,90% | - |
| 09.09.2024 | 31,30 | 31,70 | 31,10 | 31,50 | 1,29% | - |
| 06.09.2024 | 31,70 | 32,10 | 31,10 | 31,10 | -1,89% | 90,00 |