31,320€
-5,97%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |