27,100€
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2024 | 32,10 | 32,30 | 31,50 | 31,70 | -0,63% | 25,00 |
| 04.09.2024 | 32,10 | 32,90 | 31,90 | 31,90 | -1,24% | - |
| 03.09.2024 | 33,90 | 33,90 | 32,10 | 32,30 | -4,72% | 270,00 |
| 02.09.2024 | 33,50 | 33,90 | 33,50 | 33,90 | 0,59% | 50,00 |
| 30.08.2024 | 34,30 | 34,30 | 33,30 | 33,70 | -1,17% | 6,00 |
| 29.08.2024 | 33,50 | 34,30 | 33,50 | 34,10 | 1,19% | 106,00 |
| 28.08.2024 | 33,90 | 33,90 | 33,50 | 33,70 | -0,59% | - |
| 27.08.2024 | 34,70 | 34,70 | 33,90 | 33,90 | -2,31% | - |
| 26.08.2024 | 34,30 | 35,30 | 34,30 | 34,70 | 1,17% | 161,00 |
| 23.08.2024 | 33,70 | 34,30 | 33,50 | 34,30 | 1,78% | 3,00 |
| 22.08.2024 | 33,10 | 33,90 | 32,90 | 33,70 | 1,81% | - |
| 21.08.2024 | 33,10 | 33,70 | 32,90 | 33,10 | 0,00% | 30,00 |
| 20.08.2024 | 34,10 | 34,30 | 32,90 | 33,10 | -2,93% | 50,00 |
| 19.08.2024 | 33,50 | 34,70 | 33,30 | 34,10 | 0,59% | 230,00 |
| 16.08.2024 | 34,10 | 34,30 | 33,70 | 33,90 | -1,17% | - |
| 15.08.2024 | 33,30 | 34,50 | 32,90 | 34,30 | 2,39% | 200,00 |
| 14.08.2024 | 33,70 | 33,80 | 33,10 | 33,50 | -0,59% | - |
| 13.08.2024 | 34,30 | 34,50 | 33,50 | 33,70 | -1,75% | - |
| 12.08.2024 | 33,90 | 34,50 | 33,70 | 34,30 | 1,18% | - |
| 09.08.2024 | 33,90 | 34,10 | 33,70 | 33,90 | 0,59% | 50,00 |
| 08.08.2024 | 33,50 | 34,90 | 32,70 | 33,70 | 0,60% | - |
| 07.08.2024 | 33,30 | 34,30 | 33,10 | 33,50 | 1,21% | 252,00 |
| 06.08.2024 | 33,50 | 34,00 | 33,00 | 33,10 | -0,60% | 20,00 |
| 05.08.2024 | 33,90 | 34,10 | 32,30 | 33,30 | -3,48% | 19,00 |