24,100€
-2,43%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 24,80 | 25,00 | 24,30 | 24,70 | -0,80% | 225,00 |
| 13.10.2025 | 23,30 | 24,90 | 23,30 | 24,90 | 8,73% | 20,00 |
| 10.10.2025 | 25,50 | 25,60 | 22,90 | 22,90 | -10,89% | 2.631,00 |
| 09.10.2025 | 25,80 | 26,30 | 25,50 | 25,70 | -0,77% | - |
| 08.10.2025 | 25,90 | 26,10 | 25,50 | 25,90 | 0,00% | 4,00 |
| 07.10.2025 | 26,30 | 26,40 | 25,10 | 25,90 | -1,52% | - |
| 06.10.2025 | 26,10 | 26,70 | 26,10 | 26,30 | 1,54% | 384,00 |
| 03.10.2025 | 25,10 | 25,90 | 24,90 | 25,90 | 4,02% | 848,00 |
| 02.10.2025 | 25,10 | 25,20 | 24,50 | 24,90 | -0,80% | - |
| 01.10.2025 | 24,20 | 25,30 | 23,90 | 25,10 | 3,29% | - |
| 30.09.2025 | 24,60 | 24,70 | 23,90 | 24,30 | -2,41% | 656,00 |
| 29.09.2025 | 25,60 | 25,90 | 24,30 | 24,90 | -3,11% | 35,00 |
| 26.09.2025 | 25,00 | 26,10 | 24,80 | 25,70 | 2,39% | 485,00 |
| 25.09.2025 | 24,70 | 25,30 | 24,40 | 25,10 | 1,62% | - |
| 24.09.2025 | 23,70 | 25,10 | 23,70 | 24,70 | 4,22% | 91,00 |
| 23.09.2025 | 22,90 | 24,90 | 22,90 | 23,70 | 2,60% | - |
| 22.09.2025 | 22,70 | 23,20 | 22,30 | 23,10 | 1,76% | 546,00 |
| 19.09.2025 | 22,90 | 23,10 | 22,50 | 22,70 | -0,87% | 197,00 |
| 18.09.2025 | 22,60 | 23,40 | 22,60 | 22,90 | 0,88% | 769,00 |
| 17.09.2025 | 23,50 | 23,50 | 22,70 | 22,70 | -3,40% | 1.244,00 |
| 16.09.2025 | 22,20 | 23,70 | 22,10 | 23,50 | 5,38% | - |
| 15.09.2025 | 22,10 | 22,30 | 21,50 | 22,30 | 1,83% | - |
| 12.09.2025 | 21,90 | 22,70 | 21,90 | 21,90 | 0,00% | 25,00 |
| 11.09.2025 | 22,20 | 22,30 | 21,90 | 21,90 | -0,90% | 30,00 |
| 10.09.2025 | 21,40 | 22,30 | 21,30 | 22,10 | 3,76% | - |
| 09.09.2025 | 21,60 | 22,10 | 21,30 | 21,30 | -0,93% | 100,00 |
| 08.09.2025 | 21,50 | 21,70 | 21,30 | 21,50 | 0,94% | 798,00 |
| 05.09.2025 | 22,10 | 22,10 | 20,90 | 21,30 | -3,62% | 1.168,00 |
| 04.09.2025 | 21,30 | 22,10 | 21,30 | 22,10 | 2,79% | 5,00 |
| 03.09.2025 | 22,10 | 22,30 | 21,30 | 21,50 | -2,71% | 117,00 |
| 02.09.2025 | 21,50 | 22,30 | 21,20 | 22,10 | 2,79% | - |
| 01.09.2025 | 21,30 | 21,50 | 21,20 | 21,50 | 0,94% | 1.250,00 |
| 29.08.2025 | 21,30 | 21,50 | 21,10 | 21,30 | 0,95% | - |
| 28.08.2025 | 21,10 | 21,30 | 20,70 | 21,10 | 0,00% | 480,00 |
| 27.08.2025 | 20,60 | 21,30 | 20,50 | 21,10 | 2,93% | - |
| 26.08.2025 | 20,90 | 20,90 | 20,30 | 20,50 | -2,84% | 1.483,00 |
| 25.08.2025 | 20,50 | 21,10 | 20,30 | 21,10 | 2,93% | 731,00 |
| 22.08.2025 | 19,45 | 20,70 | 19,45 | 20,50 | 5,40% | 2.649,00 |
| 21.08.2025 | 19,15 | 19,65 | 18,85 | 19,45 | 2,10% | - |
| 20.08.2025 | 19,05 | 19,25 | 18,85 | 19,05 | 0,00% | - |
| 19.08.2025 | 19,15 | 19,45 | 18,95 | 19,05 | -0,52% | - |
| 18.08.2025 | 19,30 | 19,55 | 19,05 | 19,15 | -2,54% | 1.601,00 |
| 15.08.2025 | 19,80 | 19,95 | 19,55 | 19,65 | -1,50% | 1,00 |
| 14.08.2025 | 19,80 | 20,00 | 19,35 | 19,95 | 0,50% | 203,00 |
| 13.08.2025 | 19,75 | 20,10 | 19,35 | 19,85 | 0,00% | 280,00 |
| 12.08.2025 | 19,55 | 20,20 | 19,40 | 19,85 | 1,53% | 1.401,00 |
| 11.08.2025 | 19,85 | 20,30 | 19,45 | 19,55 | -2,01% | - |
| 08.08.2025 | 19,55 | 20,50 | 19,40 | 19,95 | 2,05% | 10,00 |
| 07.08.2025 | 20,40 | 21,10 | 19,45 | 19,55 | -3,69% | - |
| 06.08.2025 | 20,70 | 21,10 | 20,10 | 20,30 | -1,93% | - |
| 05.08.2025 | 20,50 | 20,70 | 20,10 | 20,70 | 1,97% | - |
| 04.08.2025 | 20,50 | 20,70 | 20,10 | 20,30 | -0,98% | - |
| 01.08.2025 | 21,70 | 21,90 | 20,30 | 20,50 | -5,53% | 33,00 |
| 31.07.2025 | 22,20 | 22,50 | 21,50 | 21,70 | -2,69% | 1.826,00 |
| 30.07.2025 | 23,30 | 23,50 | 22,10 | 22,30 | -4,29% | 170,00 |
| 29.07.2025 | 23,30 | 23,80 | 22,70 | 23,30 | 0,00% | 413,00 |
| 28.07.2025 | 22,40 | 23,50 | 22,40 | 23,30 | 4,48% | 4,00 |
| 25.07.2025 | 22,50 | 22,70 | 22,30 | 22,30 | 0,00% | - |
| 24.07.2025 | 22,20 | 22,50 | 21,90 | 22,30 | 0,90% | - |
| 23.07.2025 | 21,50 | 22,30 | 21,40 | 22,10 | 2,79% | 43,00 |
| 22.07.2025 | 20,80 | 21,70 | 20,70 | 21,50 | 3,86% | 29,00 |
| 21.07.2025 | 21,10 | 21,10 | 20,70 | 20,70 | -1,90% | 271,00 |
| 18.07.2025 | 21,30 | 21,70 | 20,90 | 21,10 | -0,94% | 18,00 |
| 17.07.2025 | 20,90 | 21,40 | 20,90 | 21,30 | 1,91% | 472,00 |
| 16.07.2025 | 21,50 | 21,70 | 20,70 | 20,90 | -2,79% | - |
| 15.07.2025 | 22,20 | 22,50 | 21,50 | 21,50 | -3,59% | - |
| 14.07.2025 | 22,60 | 22,90 | 21,90 | 22,30 | -1,76% | - |
| 11.07.2025 | 22,50 | 22,90 | 22,10 | 22,70 | 0,89% | 7,00 |
| 10.07.2025 | 21,90 | 22,50 | 21,50 | 22,50 | 2,74% | 150,00 |
| 09.07.2025 | 22,10 | 22,30 | 21,70 | 21,90 | -0,90% | 480,00 |
| 08.07.2025 | 20,10 | 22,30 | 20,10 | 22,10 | 8,87% | 15,00 |
| 07.07.2025 | 20,70 | 20,90 | 20,10 | 20,30 | -1,93% | 378,00 |
| 04.07.2025 | 20,90 | 20,90 | 20,70 | 20,70 | -0,96% | - |
| 03.07.2025 | 20,80 | 21,10 | 20,70 | 20,90 | 0,00% | 1.000,00 |
| 02.07.2025 | 20,05 | 20,90 | 20,05 | 20,90 | 3,98% | - |
| 01.07.2025 | 19,10 | 20,30 | 18,95 | 20,10 | 4,96% | - |
| 30.06.2025 | 19,55 | 19,75 | 19,05 | 19,15 | -2,54% | 352,00 |
| 27.06.2025 | 19,75 | 19,90 | 19,45 | 19,65 | -0,51% | 1.791,00 |
| 26.06.2025 | 19,30 | 19,85 | 19,15 | 19,75 | 2,07% | - |
| 25.06.2025 | 19,70 | 19,80 | 19,25 | 19,35 | -1,53% | 30,00 |
| 24.06.2025 | 19,60 | 20,35 | 19,20 | 19,65 | -2,24% | 1.057,00 |
| 23.06.2025 | 21,80 | 22,80 | 20,10 | 20,10 | -6,51% | 329,00 |
| 20.06.2025 | 21,70 | 22,30 | 21,30 | 21,50 | -2,27% | - |
| 19.06.2025 | 22,10 | 22,40 | 21,70 | 22,00 | 0,46% | - |
| 18.06.2025 | 22,20 | 22,50 | 21,70 | 21,90 | -0,90% | 3,00 |
| 17.06.2025 | 21,60 | 22,50 | 21,60 | 22,10 | 1,84% | 116,00 |
| 16.06.2025 | 22,60 | 22,60 | 21,10 | 21,70 | -1,81% | 2.466,00 |
| 13.06.2025 | 24,00 | 24,00 | 21,30 | 22,10 | 4,74% | 1.804,00 |
| 12.06.2025 | 21,10 | 21,10 | 20,50 | 21,10 | -0,94% | 74,00 |
| 11.06.2025 | 20,90 | 21,50 | 20,70 | 21,30 | 1,91% | 51,00 |
| 10.06.2025 | 20,30 | 21,30 | 20,30 | 20,90 | 3,98% | 133,00 |
| 09.06.2025 | 19,70 | 20,30 | 19,65 | 20,10 | 1,77% | 1,00 |
| 06.06.2025 | 18,80 | 19,95 | 18,75 | 19,75 | 4,77% | 830,00 |
| 05.06.2025 | 18,95 | 19,15 | 18,65 | 18,85 | -0,53% | - |
| 04.06.2025 | 19,50 | 19,95 | 18,75 | 18,95 | -2,57% | 14,00 |
| 03.06.2025 | 18,60 | 19,65 | 18,35 | 19,45 | 4,85% | 2.050,00 |
| 02.06.2025 | 18,70 | 19,15 | 18,35 | 18,55 | 0,54% | 3.940,00 |
| 30.05.2025 | 18,65 | 18,95 | 18,45 | 18,45 | -1,60% | - |
| 29.05.2025 | 19,20 | 19,25 | 18,35 | 18,75 | -0,53% | 181,00 |
| 28.05.2025 | 18,95 | 19,25 | 18,75 | 18,85 | -0,53% | 26,00 |