28,100€
-6,02%
Echtzeit-Aktienkurs Murphy Oil Corp
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 28,40 | 29,60 | 27,90 | 28,10 | -6,02% | 568,00 |
| 09.03.2026 | 31,50 | 31,50 | 29,50 | 29,90 | 0,00% | 177,00 |
| 06.03.2026 | 29,60 | 30,50 | 29,50 | 29,90 | 1,36% | 622,00 |
| 05.03.2026 | 29,80 | 30,30 | 29,30 | 29,50 | 1,03% | 302,00 |
| 04.03.2026 | 30,70 | 31,00 | 28,70 | 29,20 | -6,11% | 477,00 |
| 03.03.2026 | 30,40 | 31,10 | 30,20 | 31,10 | 4,71% | 96,00 |
| 02.03.2026 | 30,80 | 30,80 | 28,70 | 29,70 | 10,00% | 1.774,00 |
| 27.02.2026 | 27,10 | 27,20 | 27,00 | 27,00 | -0,37% | - |
| 26.02.2026 | 26,60 | 27,50 | 26,10 | 27,10 | 1,88% | 5,00 |
| 25.02.2026 | 26,60 | 26,70 | 26,60 | 26,60 | -0,37% | - |
| 24.02.2026 | 28,00 | 28,10 | 26,30 | 26,70 | -7,29% | 183,00 |
| 23.02.2026 | 28,40 | 28,80 | 28,20 | 28,80 | 0,35% | 120,00 |
| 20.02.2026 | 28,90 | 29,20 | 28,10 | 28,70 | -0,69% | 349,00 |
| 19.02.2026 | 28,30 | 29,30 | 28,20 | 28,90 | 2,85% | - |
| 18.02.2026 | 27,00 | 28,30 | 27,00 | 28,10 | 4,46% | - |
| 17.02.2026 | 28,30 | 28,50 | 26,50 | 26,90 | -6,27% | 2.010,00 |
| 16.02.2026 | 28,40 | 28,80 | 28,20 | 28,70 | 3,24% | - |
| 13.02.2026 | 27,70 | 27,80 | 27,70 | 27,80 | 1,09% | - |
| 12.02.2026 | 28,60 | 28,80 | 27,10 | 27,50 | -4,18% | 1.959,00 |
| 11.02.2026 | 27,30 | 28,90 | 27,20 | 28,70 | 5,13% | 50,00 |
| 10.02.2026 | 27,30 | 27,50 | 26,90 | 27,30 | 0,00% | 1.076,00 |
| 09.02.2026 | 27,00 | 27,80 | 26,60 | 27,30 | 0,00% | 1.201,00 |
| 06.02.2026 | 26,20 | 27,30 | 26,00 | 27,30 | 5,41% | 783,00 |
| 05.02.2026 | 26,70 | 27,00 | 25,50 | 25,90 | -3,00% | - |
| 04.02.2026 | 25,80 | 27,10 | 25,70 | 26,70 | 2,30% | 1.303,00 |
| 03.02.2026 | 25,00 | 26,10 | 24,80 | 26,10 | 3,98% | 690,00 |
| 02.02.2026 | 24,30 | 25,70 | 24,10 | 25,10 | -1,57% | 531,00 |
| 30.01.2026 | 25,80 | 26,20 | 24,50 | 25,50 | -2,30% | 2.953,00 |
| 29.01.2026 | 25,80 | 26,90 | 25,10 | 26,10 | 0,00% | 582,00 |
| 28.01.2026 | 26,50 | 27,20 | 26,10 | 26,10 | -0,76% | 875,00 |
| 27.01.2026 | 25,80 | 26,50 | 25,70 | 26,30 | 0,77% | 89,00 |
| 26.01.2026 | 26,70 | 27,60 | 25,30 | 26,10 | -2,25% | 817,00 |
| 23.01.2026 | 26,60 | 27,50 | 26,30 | 26,70 | 0,75% | - |
| 22.01.2026 | 26,70 | 27,30 | 26,30 | 26,50 | -2,21% | 1.085,00 |
| 21.01.2026 | 26,20 | 27,50 | 26,00 | 27,10 | 3,04% | 1.179,00 |
| 20.01.2026 | 29,10 | 29,10 | 26,10 | 26,30 | -9,93% | 1.250,00 |
| 19.01.2026 | 29,10 | 29,20 | 29,00 | 29,20 | 1,04% | - |
| 16.01.2026 | 29,10 | 29,40 | 28,90 | 28,90 | -0,69% | - |
| 15.01.2026 | 29,40 | 29,40 | 28,50 | 29,10 | -2,02% | - |
| 14.01.2026 | 28,40 | 30,30 | 28,40 | 29,70 | 4,21% | 200,00 |
| 13.01.2026 | 27,70 | 29,10 | 27,60 | 28,50 | 3,64% | 60,00 |
| 12.01.2026 | 28,00 | 28,00 | 27,50 | 27,50 | -2,14% | 1.000,00 |
| 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% | - |