23,197$
1,47%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 23,09 | 23,87 | 22,79 | 23,27 | 1,79% | 2.227.770,00 |
| 07.08.2025 | 24,65 | 24,78 | 22,57 | 22,86 | -3,26% | 5.793.217,00 |
| 06.08.2025 | 24,13 | 24,64 | 23,36 | 23,63 | -0,92% | 3.024.105,00 |
| 05.08.2025 | 23,64 | 23,97 | 23,24 | 23,85 | 1,23% | 2.112.993,00 |
| 04.08.2025 | 23,27 | 23,75 | 23,25 | 23,56 | -0,51% | 1.925.690,00 |
| 01.08.2025 | 24,48 | 24,63 | 23,52 | 23,68 | -4,55% | 2.335.385,00 |
| 31.07.2025 | 25,12 | 25,61 | 24,62 | 24,81 | -3,05% | 2.222.106,00 |
| 30.07.2025 | 26,83 | 26,87 | 25,25 | 25,59 | -5,08% | 2.175.515,00 |
| 29.07.2025 | 27,08 | 27,20 | 26,30 | 26,96 | -0,63% | 1.822.873,00 |
| 28.07.2025 | 26,45 | 27,17 | 26,44 | 27,13 | 3,83% | 1.461.252,00 |
| 25.07.2025 | 26,35 | 26,51 | 26,08 | 26,13 | -0,76% | 1.922.493,00 |
| 24.07.2025 | 25,95 | 26,40 | 25,66 | 26,33 | 0,96% | 1.935.139,00 |
| 23.07.2025 | 25,47 | 26,33 | 25,30 | 26,08 | 3,08% | 2.290.478,00 |
| 22.07.2025 | 24,37 | 25,39 | 24,37 | 25,30 | 3,99% | 2.095.682,00 |
| 21.07.2025 | 24,50 | 24,79 | 24,12 | 24,33 | -0,61% | 1.816.564,00 |
| 18.07.2025 | 24,98 | 25,35 | 24,38 | 24,48 | -1,05% | 2.131.578,00 |
| 17.07.2025 | 24,25 | 24,77 | 24,15 | 24,74 | 1,73% | 2.315.821,00 |
| 16.07.2025 | 24,91 | 25,32 | 24,11 | 24,32 | -2,53% | 2.177.773,00 |
| 15.07.2025 | 26,08 | 26,20 | 24,94 | 24,95 | -3,85% | 1.966.954,00 |
| 14.07.2025 | 26,20 | 26,32 | 25,65 | 25,95 | -1,85% | 2.224.057,00 |
| 11.07.2025 | 26,21 | 26,69 | 25,90 | 26,44 | 0,84% | 1.823.042,00 |
| 10.07.2025 | 25,44 | 26,34 | 25,10 | 26,22 | 2,50% | 2.800.491,00 |
| 09.07.2025 | 25,82 | 25,92 | 25,32 | 25,58 | -1,20% | 1.803.013,00 |
| 08.07.2025 | 23,89 | 26,12 | 23,89 | 25,89 | 8,60% | 4.027.375,00 |
| 07.07.2025 | 24,20 | 24,67 | 23,45 | 23,84 | -2,57% | 2.375.422,00 |
| 03.07.2025 | 24,60 | 24,75 | 24,38 | 24,47 | -0,57% | 844.209,00 |
| 02.07.2025 | 24,35 | 24,70 | 23,68 | 24,61 | 3,45% | 2.171.787,00 |
| 01.07.2025 | 22,41 | 23,95 | 22,26 | 23,79 | 5,73% | 3.106.232,00 |
| 30.06.2025 | 22,89 | 22,89 | 22,43 | 22,50 | -1,88% | 1.990.191,00 |
| 27.06.2025 | 23,19 | 23,25 | 22,67 | 22,93 | -0,82% | 2.651.509,00 |
| 26.06.2025 | 22,54 | 23,29 | 22,42 | 23,12 | 2,66% | 2.261.752,00 |
| 25.06.2025 | 22,91 | 22,91 | 22,41 | 22,52 | -1,36% | 3.096.235,00 |
| 24.06.2025 | 23,11 | 23,35 | 22,51 | 22,83 | -2,19% | 4.015.233,00 |
| 23.06.2025 | 25,24 | 25,38 | 23,15 | 23,34 | -6,00% | 4.387.636,00 |
| 20.06.2025 | 25,18 | 25,31 | 24,59 | 24,83 | -0,92% | 4.187.226,00 |
| 18.06.2025 | 25,29 | 25,91 | 25,00 | 25,06 | -1,10% | 2.442.405,00 |
| 17.06.2025 | 25,32 | 25,90 | 24,92 | 25,34 | 1,28% | 3.336.115,00 |
| 16.06.2025 | 25,03 | 25,36 | 24,57 | 25,02 | -1,61% | 2.955.118,00 |
| 13.06.2025 | 25,65 | 25,79 | 24,56 | 25,43 | 4,18% | 4.395.984,00 |
| 12.06.2025 | 23,82 | 24,51 | 23,71 | 24,41 | 0,37% | 2.756.348,00 |
| 11.06.2025 | 24,13 | 24,69 | 23,70 | 24,32 | 2,23% | 4.234.108,00 |
| 10.06.2025 | 23,54 | 24,35 | 23,42 | 23,79 | 3,34% | 4.102.441,00 |
| 09.06.2025 | 22,74 | 23,30 | 22,48 | 23,02 | 2,31% | 3.184.870,00 |
| 06.06.2025 | 22,06 | 22,71 | 21,93 | 22,50 | 4,46% | 2.316.348,00 |
| 05.06.2025 | 21,94 | 22,04 | 21,39 | 21,54 | -0,60% | 2.394.626,00 |
| 04.06.2025 | 22,17 | 22,80 | 21,39 | 21,67 | -1,63% | 2.995.070,00 |
| 03.06.2025 | 21,22 | 22,33 | 20,87 | 22,03 | 3,57% | 1.883.021,00 |
| 02.06.2025 | 21,77 | 21,87 | 20,95 | 21,27 | 1,62% | 2.154.934,00 |
| 30.05.2025 | 21,05 | 21,34 | 20,87 | 20,93 | -1,51% | 2.004.912,00 |
| 29.05.2025 | 21,30 | 21,44 | 20,78 | 21,25 | 0,09% | 1.917.723,00 |
| 28.05.2025 | 21,70 | 21,79 | 21,19 | 21,23 | -0,93% | 2.418.900,00 |
| 27.05.2025 | 21,08 | 21,49 | 20,75 | 21,43 | 2,58% | 1.800.952,00 |
| 23.05.2025 | 20,44 | 21,01 | 20,44 | 20,89 | -0,52% | 1.493.356,00 |
| 22.05.2025 | 20,69 | 21,17 | 20,31 | 21,00 | 0,33% | 2.279.716,00 |
| 21.05.2025 | 21,47 | 21,63 | 20,92 | 20,93 | -3,15% | 2.777.823,00 |
| 20.05.2025 | 21,72 | 21,93 | 21,50 | 21,61 | -0,05% | 2.795.990,00 |
| 19.05.2025 | 21,61 | 21,85 | 21,29 | 21,62 | -2,08% | 2.006.157,00 |
| 16.05.2025 | 22,38 | 22,43 | 21,80 | 22,08 | -2,13% | 1.874.710,00 |
| 15.05.2025 | 22,22 | 22,56 | 21,95 | 22,56 | -1,83% | 2.473.260,00 |
| 14.05.2025 | 22,92 | 23,25 | 22,76 | 22,98 | -1,50% | 2.204.105,00 |
| 13.05.2025 | 23,02 | 23,56 | 22,90 | 23,33 | 1,52% | 2.720.737,00 |
| 12.05.2025 | 23,55 | 24,20 | 22,85 | 22,98 | 5,12% | 3.117.297,00 |
| 09.05.2025 | 21,82 | 22,27 | 21,32 | 21,86 | 2,25% | 3.090.357,00 |
| 08.05.2025 | 21,00 | 21,55 | 20,20 | 21,38 | 1,81% | 5.664.405,00 |
| 07.05.2025 | 21,17 | 21,25 | 20,63 | 21,00 | 0,00% | 3.883.877,00 |
| 06.05.2025 | 20,99 | 21,88 | 20,89 | 21,00 | 1,89% | 5.292.765,00 |
| 05.05.2025 | 21,09 | 21,50 | 20,61 | 20,61 | -5,37% | 2.507.336,00 |
| 02.05.2025 | 21,40 | 21,96 | 21,09 | 21,78 | 3,17% | 4.076.359,00 |
| 01.05.2025 | 20,51 | 21,45 | 20,43 | 21,11 | 2,83% | 2.799.430,00 |
| 30.04.2025 | 20,75 | 21,10 | 20,16 | 20,53 | -3,25% | 3.167.756,00 |
| 29.04.2025 | 20,80 | 21,32 | 20,70 | 21,22 | 0,05% | 2.376.007,00 |
| 28.04.2025 | 21,17 | 21,57 | 20,86 | 21,21 | 0,66% | 2.377.544,00 |
| 25.04.2025 | 20,40 | 21,20 | 20,40 | 21,07 | 1,15% | 1.938.082,00 |
| 24.04.2025 | 20,96 | 21,01 | 20,57 | 20,83 | 1,17% | 2.511.606,00 |
| 23.04.2025 | 21,72 | 22,10 | 20,42 | 20,59 | -3,74% | 3.961.111,00 |
| 22.04.2025 | 21,37 | 21,90 | 21,15 | 21,39 | 2,69% | 3.049.368,00 |
| 21.04.2025 | 20,83 | 20,91 | 20,23 | 20,83 | -2,53% | 2.661.585,00 |
| 17.04.2025 | 21,10 | 21,75 | 20,95 | 21,37 | 3,79% | 3.245.170,00 |
| 16.04.2025 | 20,34 | 21,21 | 20,20 | 20,59 | 2,34% | 3.258.330,00 |
| 15.04.2025 | 20,32 | 20,75 | 20,03 | 20,12 | -2,00% | 3.812.217,00 |
| 14.04.2025 | 21,49 | 21,61 | 20,20 | 20,53 | -1,63% | 2.997.972,00 |
| 11.04.2025 | 20,04 | 21,09 | 19,43 | 20,87 | 4,51% | 3.609.734,00 |
| 10.04.2025 | 22,14 | 22,14 | 19,40 | 19,97 | -13,85% | 4.903.728,00 |
| 09.04.2025 | 19,08 | 23,60 | 18,95 | 23,18 | 18,14% | 7.315.947,00 |
| 08.04.2025 | 22,26 | 22,33 | 19,23 | 19,62 | -8,57% | 5.922.192,00 |
| 07.04.2025 | 21,27 | 23,02 | 20,66 | 21,46 | -3,85% | 6.104.004,00 |
| 04.04.2025 | 24,15 | 24,26 | 22,02 | 22,32 | -12,16% | 4.888.884,00 |
| 03.04.2025 | 27,46 | 27,46 | 25,26 | 25,41 | -13,01% | 3.907.488,00 |
| 02.04.2025 | 28,52 | 29,26 | 28,31 | 29,21 | 1,60% | 1.968.397,00 |
| 01.04.2025 | 28,13 | 28,87 | 27,90 | 28,75 | 1,23% | 3.095.285,00 |
| 31.03.2025 | 28,23 | 28,81 | 28,02 | 28,40 | 0,11% | 2.681.611,00 |
| 28.03.2025 | 28,14 | 28,53 | 27,99 | 28,37 | -0,46% | 2.999.068,00 |
| 27.03.2025 | 28,27 | 28,62 | 27,85 | 28,50 | 0,53% | 2.539.544,00 |
| 26.03.2025 | 27,98 | 28,82 | 27,91 | 28,35 | 2,20% | 2.335.515,00 |
| 25.03.2025 | 27,46 | 27,87 | 27,34 | 27,74 | 1,76% | 2.089.117,00 |
| 24.03.2025 | 26,69 | 27,39 | 26,69 | 27,26 | 2,10% | 2.155.582,00 |
| 21.03.2025 | 26,69 | 26,93 | 26,39 | 26,70 | -0,48% | 14.859.325,00 |
| 20.03.2025 | 26,79 | 27,21 | 26,69 | 26,83 | -1,00% | 2.308.880,00 |
| 19.03.2025 | 26,12 | 27,38 | 26,12 | 27,10 | 3,83% | 2.771.055,00 |
| 18.03.2025 | 26,99 | 27,07 | 25,82 | 26,10 | -2,10% | 2.152.812,00 |