20,900€
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 20,80 | 21,10 | 20,70 | 20,90 | 0,00% | - |
| 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 |
| 27.05.2025 | 18,30 | 19,00 | 18,25 | 18,95 | 3,55% | 1.540,00 |
| 26.05.2025 | 18,30 | 18,45 | 18,25 | 18,30 | -0,27% | - |
| 23.05.2025 | 18,40 | 18,55 | 18,15 | 18,35 | -1,61% | 1.080,00 |
| 22.05.2025 | 18,55 | 18,75 | 17,95 | 18,65 | 0,54% | 2.500,00 |
| 21.05.2025 | 19,25 | 19,40 | 18,45 | 18,55 | -3,13% | 3.505,00 |
| 20.05.2025 | 19,20 | 19,45 | 19,05 | 19,15 | -0,52% | 485,00 |
| 19.05.2025 | 19,90 | 19,90 | 18,95 | 19,25 | -2,53% | 1.864,00 |
| 16.05.2025 | 19,80 | 20,30 | 19,55 | 19,75 | -1,74% | 1.895,00 |
| 15.05.2025 | 20,30 | 20,60 | 19,65 | 20,10 | -2,90% | 444,00 |
| 14.05.2025 | 20,70 | 20,90 | 20,30 | 20,70 | -0,96% | - |
| 13.05.2025 | 20,70 | 21,10 | 20,50 | 20,90 | 0,97% | 314,00 |
| 12.05.2025 | 19,65 | 21,70 | 19,65 | 20,70 | 6,98% | 230,00 |
| 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 |