21,500€
-2,71%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |