32,874$
-2,34%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 33,38 | 33,75 | 32,71 | 33,13 | -1,57% | - |
| 09.03.2026 | 34,76 | 35,14 | 33,30 | 33,66 | -2,58% | 3.532.085,00 |
| 06.03.2026 | 35,09 | 35,34 | 34,19 | 34,55 | 0,82% | 2.888.958,00 |
| 05.03.2026 | 34,28 | 35,23 | 34,02 | 34,27 | 0,65% | 2.529.191,00 |
| 04.03.2026 | 34,02 | 34,31 | 33,25 | 34,05 | -2,35% | 2.052.363,00 |
| 03.03.2026 | 35,31 | 36,08 | 34,11 | 34,87 | 0,14% | 2.553.738,00 |
| 02.03.2026 | 34,64 | 35,27 | 33,61 | 34,82 | 5,04% | 3.016.262,00 |
| 27.02.2026 | 32,22 | 33,15 | 31,82 | 33,15 | 3,95% | 2.612.620,00 |
| 26.02.2026 | 30,85 | 32,54 | 30,29 | 31,89 | 1,21% | 1.638.481,00 |
| 25.02.2026 | 31,71 | 31,97 | 30,60 | 31,51 | 0,03% | 1.472.516,00 |
| 24.02.2026 | 32,82 | 32,82 | 30,96 | 31,50 | -4,49% | 1.805.852,00 |
| 23.02.2026 | 33,75 | 34,32 | 32,74 | 32,98 | -2,22% | 1.405.652,00 |
| 20.02.2026 | 33,79 | 34,00 | 33,09 | 33,73 | -0,97% | 2.243.618,00 |
| 19.02.2026 | 33,54 | 34,58 | 33,54 | 34,06 | 2,59% | 2.785.694,00 |
| 18.02.2026 | 32,75 | 33,50 | 32,47 | 33,20 | 3,94% | 1.573.279,00 |
| 17.02.2026 | 33,40 | 33,89 | 31,40 | 31,94 | -5,00% | 1.915.515,00 |
| 13.02.2026 | 32,78 | 33,97 | 32,78 | 33,62 | 2,19% | 1.550.544,00 |
| 12.02.2026 | 34,02 | 34,30 | 32,04 | 32,90 | -3,91% | 2.115.322,00 |
| 11.02.2026 | 33,11 | 34,28 | 32,83 | 34,24 | 5,68% | 1.837.219,00 |
| 10.02.2026 | 32,57 | 32,98 | 32,11 | 32,40 | -0,52% | 1.334.298,00 |
| 09.02.2026 | 31,50 | 32,91 | 31,50 | 32,57 | 1,43% | 1.376.589,00 |
| 06.02.2026 | 30,96 | 32,19 | 30,81 | 32,11 | 5,24% | 1.827.884,00 |
| 05.02.2026 | 31,07 | 31,36 | 30,05 | 30,51 | -3,75% | 1.885.853,00 |
| 04.02.2026 | 30,99 | 31,93 | 30,93 | 31,70 | 3,06% | 2.023.477,00 |
| 03.02.2026 | 29,72 | 30,81 | 29,28 | 30,76 | 3,88% | 2.275.827,00 |
| 02.02.2026 | 28,93 | 30,25 | 28,70 | 29,61 | -1,60% | 3.796.592,00 |
| 30.01.2026 | 30,48 | 30,79 | 29,01 | 30,09 | -3,19% | 4.495.706,00 |
| 29.01.2026 | 31,08 | 32,23 | 30,21 | 31,08 | -1,08% | 6.521.705,00 |
| 28.01.2026 | 32,25 | 32,30 | 31,09 | 31,42 | -1,23% | 4.300.554,00 |
| 27.01.2026 | 31,01 | 31,83 | 30,79 | 31,81 | 3,21% | 2.687.388,00 |
| 26.01.2026 | 32,01 | 32,05 | 30,19 | 30,82 | -2,44% | 2.329.023,00 |
| 23.01.2026 | 31,70 | 32,39 | 31,49 | 31,59 | 1,22% | 1.880.002,00 |
| 22.01.2026 | 31,18 | 31,73 | 30,91 | 31,21 | -1,20% | 2.163.220,00 |
| 21.01.2026 | 31,13 | 32,25 | 30,98 | 31,59 | 3,91% | 4.132.186,00 |
| 20.01.2026 | 32,00 | 32,41 | 30,36 | 30,40 | -10,59% | 4.284.898,00 |
| 19.01.2026 | 33,81 | 34,00 | 33,81 | 34,00 | 0,24% | - |
| 16.01.2026 | 33,51 | 34,00 | 33,33 | 33,92 | 0,71% | 2.411.123,00 |
| 15.01.2026 | 33,66 | 33,87 | 33,10 | 33,68 | -1,78% | 1.832.527,00 |
| 14.01.2026 | 33,52 | 35,19 | 33,50 | 34,29 | 3,07% | 2.460.832,00 |
| 13.01.2026 | 32,45 | 33,98 | 32,27 | 33,27 | 3,42% | 2.914.099,00 |
| 12.01.2026 | 32,54 | 32,58 | 31,83 | 32,17 | -1,20% | 2.436.284,00 |
| 09.01.2026 | 32,96 | 33,33 | 32,20 | 32,56 | -0,55% | 2.835.507,00 |
| 08.01.2026 | 29,87 | 32,86 | 29,87 | 32,74 | 9,43% | 3.290.274,00 |
| 07.01.2026 | 30,71 | 31,18 | 29,52 | 29,92 | -2,03% | 3.070.236,00 |
| 06.01.2026 | 30,69 | 31,01 | 30,23 | 30,54 | -1,00% | 2.361.149,00 |
| 05.01.2026 | 33,45 | 33,50 | 30,26 | 30,85 | -5,05% | 2.721.098,00 |
| 02.01.2026 | 31,46 | 32,50 | 31,03 | 32,49 | 3,97% | 1.699.407,00 |
| 31.12.2025 | 31,67 | 31,91 | 31,14 | 31,25 | -1,17% | 1.178.244,00 |
| 30.12.2025 | 31,97 | 32,26 | 31,59 | 31,62 | 0,32% | 2.037.241,00 |
| 29.12.2025 | 31,33 | 31,80 | 31,28 | 31,52 | 1,16% | 1.310.105,00 |
| 26.12.2025 | 31,34 | 31,38 | 30,81 | 31,16 | -0,92% | 968.972,00 |
| 24.12.2025 | 31,37 | 31,55 | 31,00 | 31,45 | 0,29% | 637.792,00 |
| 23.12.2025 | 31,95 | 31,96 | 31,20 | 31,36 | -1,07% | 1.171.752,00 |
| 22.12.2025 | 32,09 | 32,67 | 31,64 | 31,70 | 0,38% | 2.132.693,00 |
| 19.12.2025 | 31,33 | 31,75 | 31,20 | 31,58 | 1,74% | 4.922.734,00 |
| 18.12.2025 | 32,27 | 32,47 | 30,84 | 31,04 | -3,78% | 2.135.331,00 |
| 17.12.2025 | 31,80 | 32,46 | 31,58 | 32,26 | 3,30% | 2.508.106,00 |
| 16.12.2025 | 32,13 | 32,13 | 30,72 | 31,23 | -4,14% | 2.886.066,00 |
| 15.12.2025 | 33,42 | 33,42 | 31,93 | 32,58 | -2,37% | 2.616.437,00 |
| 12.12.2025 | 33,89 | 34,32 | 33,33 | 33,37 | -0,45% | 2.607.303,00 |
| 11.12.2025 | 32,63 | 33,69 | 32,63 | 33,52 | 0,51% | 2.186.810,00 |
| 10.12.2025 | 32,37 | 33,60 | 31,95 | 33,35 | 2,36% | 1.669.009,00 |
| 09.12.2025 | 32,45 | 32,91 | 32,22 | 32,58 | 0,59% | 1.236.647,00 |
| 08.12.2025 | 32,51 | 32,87 | 32,01 | 32,39 | -1,10% | 1.538.388,00 |
| 05.12.2025 | 32,43 | 33,16 | 32,26 | 32,75 | 0,77% | 1.434.021,00 |
| 04.12.2025 | 32,75 | 33,15 | 32,44 | 32,50 | -1,40% | 1.630.558,00 |
| 03.12.2025 | 31,74 | 33,02 | 31,73 | 32,96 | 4,80% | 1.906.683,00 |
| 02.12.2025 | 31,50 | 31,71 | 31,04 | 31,45 | -0,38% | 1.013.811,00 |
| 01.12.2025 | 31,94 | 32,78 | 31,54 | 31,57 | -1,56% | 2.485.212,00 |
| 28.11.2025 | 31,23 | 32,11 | 31,23 | 32,07 | 1,97% | 861.989,00 |
| 26.11.2025 | 30,86 | 31,82 | 30,86 | 31,45 | 0,96% | 1.465.152,00 |
| 25.11.2025 | 30,70 | 31,20 | 30,21 | 31,15 | 0,00% | 1.602.778,00 |
| 24.11.2025 | 30,42 | 31,23 | 29,73 | 31,15 | 1,50% | 2.131.360,00 |
| 21.11.2025 | 29,98 | 30,82 | 29,68 | 30,69 | 1,96% | 2.997.240,00 |
| 20.11.2025 | 30,55 | 31,69 | 30,03 | 30,10 | -0,92% | 2.967.570,00 |
| 19.11.2025 | 29,59 | 30,44 | 29,25 | 30,38 | -0,49% | 2.356.119,00 |
| 18.11.2025 | 29,19 | 30,69 | 28,94 | 30,53 | 3,53% | 2.079.732,00 |
| 17.11.2025 | 30,00 | 30,16 | 29,02 | 29,49 | -3,18% | 1.987.747,00 |
| 14.11.2025 | 29,35 | 30,52 | 29,07 | 30,46 | 3,29% | 2.696.788,00 |
| 13.11.2025 | 29,02 | 29,94 | 28,86 | 29,49 | 2,22% | 1.986.321,00 |
| 12.11.2025 | 29,48 | 29,55 | 28,66 | 28,85 | -3,12% | 2.686.299,00 |
| 11.11.2025 | 28,75 | 30,09 | 28,75 | 29,78 | 3,47% | 3.015.238,00 |
| 10.11.2025 | 28,76 | 29,04 | 27,66 | 28,78 | 1,23% | 1.864.469,00 |
| 07.11.2025 | 28,09 | 28,95 | 27,72 | 28,43 | 1,61% | 1.741.877,00 |
| 06.11.2025 | 27,90 | 28,48 | 26,77 | 27,98 | 5,31% | 3.173.897,00 |
| 05.11.2025 | 26,80 | 27,29 | 26,49 | 26,57 | -0,86% | 2.011.368,00 |
| 04.11.2025 | 27,02 | 27,12 | 26,65 | 26,80 | -3,14% | 1.547.861,00 |
| 03.11.2025 | 28,06 | 28,06 | 27,22 | 27,67 | -2,23% | 2.257.780,00 |
| 31.10.2025 | 28,74 | 28,79 | 27,89 | 28,30 | 0,68% | 1.448.910,00 |
| 30.10.2025 | 27,75 | 28,76 | 27,54 | 28,11 | 0,61% | 1.104.101,00 |
| 29.10.2025 | 28,05 | 28,59 | 27,72 | 27,94 | 0,14% | 1.493.628,00 |
| 28.10.2025 | 28,15 | 28,44 | 27,64 | 27,90 | -2,75% | 1.381.156,00 |
| 27.10.2025 | 29,37 | 29,51 | 28,58 | 28,69 | -0,83% | 1.223.987,00 |
| 24.10.2025 | 29,35 | 29,93 | 28,91 | 28,93 | -1,98% | 1.624.191,00 |
| 23.10.2025 | 28,19 | 29,53 | 28,19 | 29,51 | 7,83% | - |
| 22.10.2025 | 27,62 | 27,78 | 26,89 | 27,37 | 0,26% | 2.118.655,00 |
| 21.10.2025 | 27,98 | 27,98 | 27,27 | 27,30 | -0,98% | 1.337.545,00 |
| 20.10.2025 | 28,16 | 28,44 | 27,21 | 27,57 | -0,96% | 1.746.957,00 |
| 17.10.2025 | 27,14 | 28,02 | 27,11 | 27,84 | 2,19% | - |
| 16.10.2025 | 27,93 | 28,09 | 26,88 | 27,24 | -2,01% | 2.205.269,00 |