32,865€
2,51%
Echtzeit-Aktienkurs Murphy Oil Corp
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 32,50 | 33,31 | 32,06 | 32,95 | 2,76% | - |
| 11.11.2026 | 31,14 | 32,10 | 31,03 | 32,06 | 3,50% | - |
| 10.11.2026 | 30,38 | 31,31 | 29,72 | 30,98 | 0,70% | - |
| 09.11.2026 | 32,07 | 32,32 | 30,55 | 30,76 | -6,12% | - |
| 06.11.2026 | 32,67 | 33,38 | 31,91 | 32,77 | -1,07% | 210,00 |
| 05.11.2026 | 31,95 | 34,34 | 31,92 | 33,12 | 3,23% | - |
| 04.11.2026 | 35,17 | 35,22 | 31,52 | 32,09 | -9,68% | - |
| 03.11.2026 | 36,44 | 36,71 | 35,16 | 35,53 | -0,89% | 535,00 |
| 02.11.2026 | 38,71 | 38,77 | 35,82 | 35,85 | -8,40% | - |
| 30.10.2026 | 38,41 | 39,37 | 38,41 | 39,13 | 2,47% | - |
| 29.10.2026 | 38,47 | 39,08 | 37,86 | 38,19 | -1,79% | 50,00 |
| 28.10.2026 | 39,18 | 39,33 | 38,57 | 38,88 | 0,43% | - |
| 27.10.2026 | 39,75 | 40,17 | 38,59 | 38,72 | -2,19% | 200,00 |
| 26.10.2026 | 39,26 | 40,03 | 38,55 | 39,58 | 0,05% | 219,00 |
| 23.10.2026 | 38,16 | 40,20 | 37,86 | 39,56 | 4,78% | 1,00 |
| 22.10.2026 | 38,62 | 39,17 | 36,76 | 37,76 | -2,53% | 67,00 |
| 21.10.2026 | 38,65 | 38,99 | 37,94 | 38,74 | 0,92% | 34,00 |
| 20.10.2026 | 38,21 | 38,91 | 37,17 | 38,38 | 1,05% | 136,00 |
| 19.10.2026 | 36,73 | 38,07 | 36,36 | 37,98 | 2,00% | 25,00 |
| 16.10.2026 | 35,33 | 37,35 | 34,97 | 37,24 | 4,73% | 521,00 |
| 15.10.2026 | 34,77 | 35,77 | 34,56 | 35,56 | 0,91% | - |
| 14.10.2026 | 34,80 | 35,56 | 34,68 | 35,24 | 0,92% | 3,00 |
| 13.10.2026 | 34,68 | 36,18 | 34,01 | 34,92 | -1,09% | 292,00 |
| 12.10.2026 | 34,29 | 35,66 | 33,95 | 35,30 | 1,83% | 42,00 |
| 09.10.2026 | 34,14 | 35,09 | 33,80 | 34,67 | 0,65% | 40,00 |
| 08.10.2026 | 33,65 | 34,62 | 33,62 | 34,44 | 3,99% | 627,00 |
| 07.10.2026 | 33,71 | 34,40 | 32,68 | 33,12 | -2,66% | - |
| 06.10.2026 | 34,27 | 34,60 | 33,28 | 34,03 | -0,25% | 78,00 |
| 05.10.2026 | 33,25 | 34,73 | 32,85 | 34,11 | 1,87% | 322,00 |
| 02.10.2026 | 33,12 | 33,72 | 32,21 | 33,49 | -0,70% | 16,00 |
| 01.10.2026 | 32,48 | 33,85 | 32,12 | 33,72 | 3,95% | 309,00 |
| 30.09.2026 | 31,77 | 32,79 | 31,55 | 32,44 | 2,16% | - |
| 29.09.2026 | 32,48 | 32,48 | 31,52 | 31,76 | -1,61% | 1,00 |
| 28.09.2026 | 32,41 | 32,93 | 31,93 | 32,28 | 1,21% | 1,00 |
| 25.09.2026 | 32,29 | 32,60 | 31,46 | 31,89 | -2,92% | - |
| 24.09.2026 | 31,73 | 33,07 | 31,66 | 32,85 | 3,51% | - |
| 23.09.2026 | 30,77 | 32,22 | 30,73 | 31,74 | 2,19% | 1,00 |
| 22.09.2026 | 31,88 | 31,96 | 30,81 | 31,06 | -1,69% | - |
| 21.09.2026 | 32,32 | 32,41 | 31,29 | 31,59 | -3,51% | - |
| 18.09.2026 | 32,74 | 33,13 | 32,30 | 32,74 | -1,03% | - |
| 17.09.2026 | 33,13 | 33,35 | 32,71 | 33,08 | -0,62% | - |
| 16.09.2026 | 34,75 | 34,79 | 33,11 | 33,29 | -4,44% | - |
| 15.09.2026 | 33,37 | 35,26 | 32,79 | 34,83 | 5,35% | - |
| 14.09.2026 | 33,66 | 34,36 | 32,97 | 33,06 | -0,39% | 6,00 |
| 11.09.2026 | 33,10 | 33,41 | 32,50 | 33,19 | -1,15% | - |
| 10.09.2026 | 32,79 | 34,15 | 32,50 | 33,58 | 1,47% | - |
| 09.09.2026 | 32,33 | 33,22 | 32,30 | 33,09 | 2,24% | - |
| 08.09.2026 | 31,91 | 32,96 | 31,64 | 32,37 | 2,26% | - |
| 07.09.2026 | 31,74 | 31,80 | 31,21 | 31,65 | 1,04% | 4,00 |
| 04.09.2026 | 32,04 | 32,11 | 31,15 | 31,33 | -2,38% | - |
| 03.09.2026 | 32,29 | 33,07 | 31,86 | 32,09 | -1,79% | - |
| 02.09.2026 | 32,48 | 32,83 | 31,72 | 32,68 | 1,27% | - |
| 01.09.2026 | 31,49 | 32,41 | 31,46 | 32,27 | 3,88% | 3,00 |
| 31.08.2026 | 31,34 | 31,80 | 30,70 | 31,06 | 1,01% | - |
| 28.08.2026 | 30,75 | 30,98 | 30,31 | 30,75 | -0,68% | - |
| 27.08.2026 | 29,63 | 31,11 | 29,33 | 30,96 | 4,07% | - |
| 26.08.2026 | 29,60 | 30,18 | 29,02 | 29,75 | -0,17% | - |
| 25.08.2026 | 30,75 | 30,78 | 29,79 | 29,80 | -3,75% | - |
| 24.08.2026 | 31,77 | 32,01 | 30,49 | 30,96 | -3,22% | - |
| 21.08.2026 | 32,62 | 33,15 | 31,98 | 31,99 | -1,93% | 33,00 |
| 20.08.2026 | 31,64 | 33,10 | 31,62 | 32,62 | 4,35% | - |
| 19.08.2026 | 30,55 | 31,46 | 30,28 | 31,26 | 3,02% | - |
| 18.08.2026 | 29,90 | 30,78 | 29,74 | 30,35 | 0,70% | 1.860,00 |
| 17.08.2026 | 29,40 | 30,14 | 29,27 | 30,14 | 0,42% | 26,00 |
| 14.08.2026 | 30,35 | 30,58 | 29,56 | 30,01 | -0,46% | - |
| 13.08.2026 | 30,63 | 30,70 | 29,78 | 30,15 | -1,37% | 5,00 |
| 12.08.2026 | 31,11 | 31,13 | 30,46 | 30,57 | -1,08% | - |
| 11.08.2026 | 30,85 | 31,41 | 30,41 | 30,91 | 0,54% | 77,00 |
| 10.08.2026 | 29,25 | 30,98 | 29,16 | 30,74 | 6,87% | 200,00 |
| 07.08.2026 | 28,79 | 29,69 | 28,14 | 28,77 | 0,12% | 636,00 |
| 06.08.2026 | 30,05 | 30,60 | 28,39 | 28,73 | -7,98% | - |
| 05.08.2026 | 33,04 | 33,53 | 31,20 | 31,22 | -5,92% | 450,00 |
| 04.08.2026 | 33,89 | 34,31 | 32,26 | 33,19 | -1,16% | 50,00 |
| 03.08.2026 | 33,22 | 34,30 | 33,01 | 33,58 | -2,62% | 5,00 |
| 31.07.2026 | 32,65 | 34,49 | 32,64 | 34,48 | 3,87% | - |
| 30.07.2026 | 33,88 | 34,12 | 32,61 | 33,20 | -1,40% | - |
| 29.07.2026 | 33,01 | 33,88 | 32,73 | 33,67 | 4,27% | - |
| 28.07.2026 | 33,08 | 33,41 | 31,79 | 32,29 | -2,68% | - |
| 27.07.2026 | 32,79 | 33,88 | 32,18 | 33,18 | -3,17% | - |
| 24.07.2026 | 34,59 | 34,96 | 33,88 | 34,26 | -0,85% | 153,00 |
| 23.07.2026 | 34,35 | 35,37 | 34,26 | 34,56 | 1,98% | 489,00 |
| 22.07.2026 | 32,84 | 33,95 | 32,80 | 33,89 | 3,81% | - |
| 21.07.2026 | 32,17 | 32,83 | 31,80 | 32,64 | 1,38% | 80,00 |
| 20.07.2026 | 32,86 | 32,96 | 31,70 | 32,20 | 0,70% | - |
| 17.07.2026 | 31,02 | 32,33 | 30,87 | 31,97 | 3,87% | - |
| 16.07.2026 | 29,95 | 31,14 | 29,83 | 30,78 | 1,47% | - |
| 15.07.2026 | 30,60 | 30,95 | 29,96 | 30,34 | -0,82% | - |
| 14.07.2026 | 31,13 | 31,62 | 30,06 | 30,59 | -0,34% | 521,00 |
| 13.07.2026 | 30,00 | 31,14 | 29,52 | 30,69 | 4,26% | 810,00 |
| 10.07.2026 | 29,45 | 29,83 | 29,12 | 29,44 | 0,65% | - |
| 09.07.2026 | 30,01 | 30,28 | 29,20 | 29,25 | -2,35% | - |
| 08.07.2026 | 29,07 | 30,50 | 28,75 | 29,95 | 3,81% | 109,00 |
| 07.07.2026 | 27,93 | 28,91 | 27,71 | 28,85 | 4,08% | - |
| 06.07.2026 | 28,01 | 28,11 | 27,53 | 27,72 | -0,70% | 150,00 |
| 03.07.2026 | 28,07 | 28,07 | 27,60 | 27,92 | 0,09% | 10,00 |
| 02.07.2026 | 27,65 | 28,46 | 27,28 | 27,89 | 0,61% | - |
| 01.07.2026 | 28,40 | 29,03 | 27,70 | 27,72 | -2,63% | 95,00 |
| 30.06.2026 | 29,63 | 30,06 | 28,47 | 28,47 | -3,43% | - |
| 29.06.2026 | 30,37 | 30,75 | 29,43 | 29,48 | -2,30% | - |
| 26.06.2026 | 30,76 | 31,08 | 29,98 | 30,18 | -2,72% | 235,00 |