29,145€
-2,69%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 30,01 | 30,28 | 29,26 | 29,31 | -2,14% | - |
| 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 |
| 25.06.2026 | 30,73 | 31,18 | 30,34 | 31,02 | -0,05% | 200,00 |
| 24.06.2026 | 31,45 | 31,87 | 30,48 | 31,04 | -1,66% | 207,00 |
| 23.06.2026 | 29,93 | 31,95 | 29,83 | 31,56 | 4,76% | 150,00 |
| 22.06.2026 | 29,79 | 30,41 | 29,57 | 30,13 | -0,18% | 175,00 |
| 19.06.2026 | 30,15 | 30,28 | 29,72 | 30,18 | 1,51% | - |
| 18.06.2026 | 30,25 | 31,15 | 29,42 | 29,73 | -2,87% | 1.007,00 |
| 17.06.2026 | 30,51 | 31,20 | 30,12 | 30,61 | -0,57% | - |
| 16.06.2026 | 31,24 | 31,69 | 30,72 | 30,79 | -2,99% | 318,00 |
| 15.06.2026 | 32,47 | 32,67 | 31,28 | 31,74 | -5,58% | 267,00 |
| 12.06.2026 | 33,14 | 33,99 | 32,35 | 33,61 | 1,36% | - |
| 11.06.2026 | 34,58 | 35,12 | 33,08 | 33,16 | -4,71% | 95,00 |
| 10.06.2026 | 33,77 | 35,21 | 32,94 | 34,80 | 4,32% | 1.721,00 |
| 09.06.2026 | 34,37 | 34,46 | 32,89 | 33,36 | -4,34% | 29,00 |
| 08.06.2026 | 34,66 | 35,04 | 33,64 | 34,88 | 4,37% | 31,00 |
| 05.06.2026 | 34,34 | 34,48 | 33,42 | 33,42 | -3,10% | - |
| 04.06.2026 | 33,48 | 34,90 | 33,14 | 34,49 | 1,92% | - |
| 03.06.2026 | 33,11 | 34,18 | 32,70 | 33,84 | 3,41% | 22,00 |
| 02.06.2026 | 31,79 | 32,75 | 31,17 | 32,72 | 2,00% | 285,00 |
| 01.06.2026 | 31,48 | 32,45 | 30,83 | 32,08 | 4,11% | 7,00 |
| 29.05.2026 | 30,76 | 31,21 | 30,41 | 30,82 | -0,53% | - |
| 28.05.2026 | 31,24 | 31,61 | 30,49 | 30,98 | 0,99% | 146,00 |
| 27.05.2026 | 30,95 | 31,17 | 30,04 | 30,68 | -2,45% | - |
| 26.05.2026 | 31,62 | 32,62 | 30,95 | 31,45 | 0,64% | 37,00 |
| 25.05.2026 | 31,38 | 31,80 | 31,02 | 31,25 | -4,62% | - |
| 22.05.2026 | 32,79 | 32,99 | 32,30 | 32,76 | 0,58% | - |
| 21.05.2026 | 33,78 | 34,25 | 31,89 | 32,57 | -2,69% | - |
| 20.05.2026 | 34,64 | 35,30 | 33,29 | 33,47 | -4,30% | 142,00 |
| 19.05.2026 | 35,05 | 35,34 | 34,34 | 34,98 | 1,17% | - |
| 18.05.2026 | 35,05 | 35,74 | 33,76 | 34,57 | -1,14% | 31,00 |
| 15.05.2026 | 33,83 | 34,97 | 33,65 | 34,97 | 4,89% | - |
| 14.05.2026 | 32,85 | 33,43 | 32,45 | 33,34 | 1,57% | - |
| 13.05.2026 | 32,58 | 33,46 | 32,29 | 32,83 | 0,00% | - |
| 12.05.2026 | 32,21 | 32,83 | 32,05 | 32,83 | 2,59% | 135,00 |
| 11.05.2026 | 32,59 | 32,67 | 31,35 | 32,00 | 0,08% | 15,00 |
| 08.05.2026 | 32,39 | 32,50 | 31,71 | 31,97 | -2,13% | 7,00 |
| 07.05.2026 | 33,12 | 33,19 | 30,80 | 32,67 | -1,77% | 30,00 |
| 06.05.2026 | 34,90 | 35,17 | 32,17 | 33,26 | -6,74% | - |
| 05.05.2026 | 35,85 | 36,57 | 34,92 | 35,66 | -0,94% | 28,00 |
| 04.05.2026 | 34,50 | 36,10 | 34,48 | 36,00 | 1,71% | - |
| 30.04.2026 | 36,25 | 36,52 | 34,93 | 35,40 | -1,19% | 353,00 |
| 29.04.2026 | 34,20 | 35,87 | 34,15 | 35,82 | 4,63% | 435,00 |
| 28.04.2026 | 34,05 | 34,91 | 33,93 | 34,24 | 2,04% | 151,00 |
| 27.04.2026 | 33,58 | 33,85 | 33,02 | 33,55 | 1,07% | 3,00 |
| 24.04.2026 | 33,77 | 34,46 | 33,01 | 33,20 | -2,12% | 27,00 |
| 23.04.2026 | 33,42 | 34,18 | 32,91 | 33,92 | 2,46% | 31,00 |
| 22.04.2026 | 31,49 | 33,11 | 31,45 | 33,10 | 1,94% | 50,00 |
| 21.04.2026 | 31,33 | 32,62 | 30,85 | 32,47 | 3,41% | 61,00 |
| 20.04.2026 | 33,10 | 33,10 | 31,35 | 31,40 | 0,19% | 570,00 |
| 17.04.2026 | 33,05 | 33,37 | 29,89 | 31,34 | -5,91% | 42,00 |
| 16.04.2026 | 32,54 | 33,34 | 31,57 | 33,31 | 2,87% | 1.139,00 |
| 15.04.2026 | 31,71 | 32,57 | 31,50 | 32,38 | 1,50% | 4,00 |
| 14.04.2026 | 33,01 | 33,22 | 31,72 | 31,90 | -3,55% | - |
| 13.04.2026 | 34,76 | 34,99 | 32,90 | 33,08 | -0,05% | 4,00 |
| 10.04.2026 | 32,17 | 33,20 | 31,76 | 33,09 | 2,29% | 502,00 |
| 09.04.2026 | 33,94 | 34,40 | 31,64 | 32,35 | -3,00% | 601,00 |
| 08.04.2026 | 33,00 | 35,00 | 32,13 | 33,35 | -9,61% | 1.211,00 |
| 07.04.2026 | 36,22 | 37,47 | 35,26 | 36,90 | 5,11% | 648,00 |
| 02.04.2026 | 35,90 | 36,40 | 34,50 | 35,10 | 2,93% | 1,00 |
| 01.04.2026 | 35,30 | 35,40 | 33,60 | 34,10 | -3,94% | 382,00 |
| 31.03.2026 | 36,20 | 36,90 | 34,70 | 35,50 | -2,74% | 84,00 |
| 30.03.2026 | 36,40 | 37,30 | 36,10 | 36,50 | 0,00% | 567,00 |
| 27.03.2026 | 36,60 | 37,20 | 36,00 | 36,50 | 1,67% | 530,00 |
| 26.03.2026 | 35,20 | 36,10 | 34,70 | 35,90 | 3,46% | 408,00 |
| 25.03.2026 | 33,30 | 34,70 | 32,40 | 34,70 | 3,58% | 41,00 |
| 24.03.2026 | 33,10 | 33,70 | 32,50 | 33,50 | 3,08% | - |
| 23.03.2026 | 34,30 | 35,00 | 32,30 | 32,50 | -2,40% | 3.429,00 |
| 20.03.2026 | 32,70 | 33,90 | 32,30 | 33,30 | 0,60% | 381,00 |
| 19.03.2026 | 33,40 | 34,00 | 32,40 | 33,10 | -1,19% | 1.698,00 |
| 18.03.2026 | 31,80 | 33,50 | 31,70 | 33,50 | 5,02% | 131,00 |
| 17.03.2026 | 32,10 | 32,20 | 31,70 | 31,90 | 1,92% | 78,00 |
| 16.03.2026 | 32,20 | 33,40 | 31,10 | 31,30 | -3,10% | 653,00 |
| 13.03.2026 | 30,10 | 32,30 | 29,70 | 32,30 | 7,31% | 595,00 |
| 12.03.2026 | 30,30 | 30,70 | 29,90 | 30,10 | 5,99% | 1,00 |
| 11.03.2026 | 28,20 | 28,80 | 27,60 | 28,40 | 1,07% | 596,00 |
| 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 |