27,900€
-0,71%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 28,10 | 28,30 | 27,70 | 28,10 | 0,00% | - |
| 08.01.2026 | 25,50 | 28,10 | 25,50 | 28,10 | 10,20% | 526,00 |
| 07.01.2026 | 25,90 | 26,50 | 25,30 | 25,50 | -2,30% | - |
| 06.01.2026 | 26,20 | 26,50 | 25,80 | 26,10 | -1,51% | 20,00 |
| 05.01.2026 | 28,20 | 29,20 | 25,90 | 26,50 | -4,33% | 7,00 |
| 02.01.2026 | 26,70 | 27,70 | 26,40 | 27,70 | 2,97% | 186,00 |
| 29.12.2025 | 26,40 | 26,90 | 26,40 | 26,90 | 1,51% | - |
| 23.12.2025 | 26,80 | 27,10 | 26,50 | 26,50 | -2,21% | - |
| 22.12.2025 | 27,20 | 27,50 | 26,80 | 27,10 | 0,74% | 230,00 |
| 19.12.2025 | 26,50 | 27,10 | 26,40 | 26,90 | -2,18% | 374,00 |
| 17.12.2025 | 26,90 | 27,70 | 26,90 | 27,50 | 5,36% | 374,00 |
| 16.12.2025 | 27,60 | 27,70 | 26,10 | 26,10 | -5,78% | 544,00 |
| 15.12.2025 | 28,50 | 28,70 | 27,10 | 27,70 | -2,81% | 739,00 |
| 12.12.2025 | 28,50 | 29,10 | 28,40 | 28,50 | 0,00% | 50,00 |
| 11.12.2025 | 28,20 | 28,70 | 27,80 | 28,50 | 0,00% | 226,00 |
| 10.12.2025 | 27,90 | 28,50 | 27,70 | 28,50 | 1,42% | - |
| 09.12.2025 | 27,80 | 28,30 | 27,80 | 28,10 | 0,72% | - |
| 08.12.2025 | 28,20 | 28,20 | 27,70 | 27,90 | -0,71% | 20,00 |
| 05.12.2025 | 27,80 | 28,50 | 27,70 | 28,10 | 0,72% | - |
| 04.12.2025 | 28,40 | 28,40 | 27,90 | 27,90 | 2,95% | 664,00 |
| 02.12.2025 | 27,10 | 27,60 | 26,90 | 27,10 | 0,00% | 43,00 |
| 01.12.2025 | 28,00 | 28,10 | 27,10 | 27,10 | -2,17% | - |
| 28.11.2025 | 27,30 | 27,70 | 27,30 | 27,70 | 2,59% | - |
| 27.11.2025 | 27,10 | 27,30 | 27,00 | 27,00 | 0,37% | 26,00 |
| 26.11.2025 | 26,90 | 27,00 | 26,80 | 26,90 | 0,00% | - |
| 25.11.2025 | 27,00 | 27,00 | 26,30 | 26,90 | -0,74% | - |
| 24.11.2025 | 26,60 | 27,10 | 25,90 | 27,10 | 2,26% | 43,00 |
| 21.11.2025 | 25,80 | 26,70 | 25,80 | 26,50 | 1,53% | - |
| 20.11.2025 | 26,50 | 27,50 | 26,10 | 26,10 | 0,00% | - |
| 19.11.2025 | 26,30 | 26,50 | 25,30 | 26,10 | -0,76% | - |
| 18.11.2025 | 25,40 | 26,50 | 24,80 | 26,30 | 4,78% | 23,00 |
| 14.11.2025 | 25,70 | 25,90 | 25,10 | 25,10 | 0,80% | - |
| 13.11.2025 | 24,90 | 25,00 | 24,80 | 24,90 | 0,00% | - |
| 12.11.2025 | 25,70 | 25,70 | 24,70 | 24,90 | -3,11% | - |
| 11.11.2025 | 24,90 | 25,90 | 24,80 | 25,70 | 3,21% | 149,00 |
| 10.11.2025 | 24,80 | 25,10 | 23,90 | 24,90 | 1,63% | - |
| 07.11.2025 | 24,60 | 24,90 | 24,10 | 24,50 | 0,82% | - |
| 06.11.2025 | 23,40 | 24,70 | 23,30 | 24,30 | 4,29% | - |
| 05.11.2025 | 23,30 | 23,70 | 23,10 | 23,30 | -0,85% | - |
| 04.11.2025 | 23,80 | 23,90 | 23,30 | 23,50 | -1,67% | - |
| 03.11.2025 | 24,60 | 24,80 | 23,70 | 23,90 | -2,45% | 100,00 |
| 31.10.2025 | 24,30 | 24,70 | 24,10 | 24,50 | 0,82% | - |
| 30.10.2025 | 24,10 | 24,90 | 23,90 | 24,30 | 0,83% | 715,00 |
| 29.10.2025 | 24,10 | 24,50 | 23,90 | 24,10 | 0,84% | - |
| 28.10.2025 | 24,70 | 24,70 | 23,70 | 23,90 | -2,45% | 200,00 |
| 27.10.2025 | 25,00 | 25,30 | 24,50 | 24,50 | -1,61% | 399,00 |
| 24.10.2025 | 25,40 | 25,60 | 24,90 | 24,90 | -2,35% | 858,00 |
| 23.10.2025 | 23,90 | 25,50 | 23,90 | 25,50 | 7,59% | 1.931,00 |
| 22.10.2025 | 23,80 | 23,90 | 23,10 | 23,70 | 0,85% | 200,00 |
| 21.10.2025 | 23,80 | 24,10 | 23,50 | 23,50 | -0,84% | - |
| 20.10.2025 | 23,70 | 24,30 | 23,30 | 23,70 | -0,84% | 184,00 |
| 17.10.2025 | 23,20 | 24,10 | 23,10 | 23,90 | 3,46% | - |
| 16.10.2025 | 24,00 | 24,10 | 22,90 | 23,10 | -2,53% | 41,00 |
| 15.10.2025 | 24,50 | 24,90 | 23,70 | 23,70 | -4,05% | 681,00 |
| 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 |