32,401$
3,75%
Echtzeit-Aktienkurs Murphy Oil Corp
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 31,72 | 32,16 | 31,68 | 32,14 | 2,90% | - |
| 16.12.2025 | 32,13 | 32,13 | 30,72 | 31,23 | -4,14% | 2.886.578,00 |
| 15.12.2025 | 33,42 | 33,42 | 31,93 | 32,58 | -2,37% | 2.616.450,00 |
| 12.12.2025 | 33,89 | 34,32 | 33,33 | 33,37 | -0,45% | 2.607.619,00 |
| 11.12.2025 | 32,63 | 33,69 | 32,63 | 33,52 | 0,51% | 2.187.013,00 |
| 10.12.2025 | 32,37 | 33,60 | 31,95 | 33,35 | 2,36% | 1.673.745,00 |
| 09.12.2025 | 32,45 | 32,91 | 32,22 | 32,58 | 0,59% | 1.268.582,00 |
| 08.12.2025 | 32,51 | 32,87 | 32,01 | 32,39 | -1,10% | 1.538.456,00 |
| 05.12.2025 | 32,48 | 33,16 | 32,26 | 32,75 | 0,77% | 1.434.531,00 |
| 04.12.2025 | 32,75 | 33,15 | 32,44 | 32,50 | -1,40% | 1.630.628,00 |
| 03.12.2025 | 31,74 | 33,02 | 31,73 | 32,96 | 4,80% | 1.906.951,00 |
| 02.12.2025 | 31,50 | 31,71 | 31,04 | 31,45 | -0,38% | 1.055.062,00 |
| 01.12.2025 | 31,94 | 32,78 | 31,54 | 31,57 | -1,56% | 2.898.732,00 |
| 28.11.2025 | 31,50 | 32,11 | 31,23 | 32,07 | 1,97% | 861.990,00 |
| 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% | 1.603.250,00 |
| 24.11.2025 | 30,42 | 31,23 | 29,73 | 31,15 | 1,50% | 2.133.147,00 |
| 21.11.2025 | 29,98 | 30,82 | 29,68 | 30,69 | 1,96% | 2.997.630,00 |
| 20.11.2025 | 30,55 | 31,69 | 30,03 | 30,10 | -0,92% | 2.968.824,00 |
| 19.11.2025 | 29,59 | 30,44 | 29,25 | 30,38 | -0,49% | 2.356.230,00 |
| 18.11.2025 | 29,19 | 30,69 | 28,94 | 30,53 | 3,53% | 2.081.419,00 |
| 17.11.2025 | 30,00 | 30,16 | 29,02 | 29,49 | -3,18% | 2.002.088,00 |
| 14.11.2025 | 29,37 | 30,52 | 29,07 | 30,46 | 3,29% | 2.697.125,00 |
| 13.11.2025 | 29,02 | 29,94 | 28,86 | 29,49 | 2,22% | 2.104.228,00 |
| 12.11.2025 | 29,48 | 29,55 | 28,66 | 28,85 | -3,12% | 2.859.455,00 |
| 11.11.2025 | 28,75 | 30,09 | 28,75 | 29,78 | 3,47% | 3.015.253,00 |
| 10.11.2025 | 28,76 | 29,04 | 27,66 | 28,78 | 1,23% | 1.959.563,00 |
| 07.11.2025 | 28,20 | 28,95 | 27,72 | 28,43 | 1,61% | 1.744.359,00 |
| 06.11.2025 | 27,90 | 28,48 | 26,77 | 27,98 | 5,31% | 3.178.856,00 |
| 05.11.2025 | 26,80 | 27,29 | 26,49 | 26,57 | -0,86% | 2.013.232,00 |
| 04.11.2025 | 27,02 | 27,12 | 26,65 | 26,80 | -3,14% | 1.551.755,00 |
| 03.11.2025 | 28,06 | 28,06 | 27,22 | 27,67 | -2,23% | 2.258.304,00 |
| 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% | 1.624.337,00 |
| 23.10.2025 | 28,19 | 29,53 | 28,19 | 29,51 | 7,83% | 2.835.977,00 |
| 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 |
| 15.10.2025 | 28,43 | 28,91 | 27,65 | 27,80 | -1,87% | 2.125.816,00 |
| 14.10.2025 | 27,76 | 29,00 | 27,71 | 28,33 | -1,56% | 1.710.650,00 |
| 13.10.2025 | 27,59 | 28,92 | 27,11 | 28,78 | 7,51% | 2.748.457,00 |
| 10.10.2025 | 29,00 | 29,03 | 26,54 | 26,77 | -9,59% | 3.637.080,00 |
| 09.10.2025 | 30,23 | 30,58 | 29,39 | 29,61 | -1,37% | 1.945.349,00 |
| 08.10.2025 | 30,18 | 30,32 | 29,77 | 30,02 | -0,23% | 1.576.955,00 |
| 07.10.2025 | 30,65 | 30,79 | 29,30 | 30,09 | -1,92% | 2.949.833,00 |
| 06.10.2025 | 30,65 | 31,39 | 30,50 | 30,68 | 0,76% | 2.164.205,00 |
| 03.10.2025 | 29,60 | 30,51 | 29,33 | 30,45 | 4,21% | 2.036.615,00 |
| 02.10.2025 | 29,12 | 29,63 | 28,64 | 29,22 | -1,25% | 2.544.900,00 |
| 01.10.2025 | 28,41 | 29,69 | 28,22 | 29,59 | 4,15% | 2.216.820,00 |
| 30.09.2025 | 28,45 | 28,65 | 27,96 | 28,41 | -1,90% | 2.348.936,00 |
| 29.09.2025 | 29,64 | 29,82 | 28,51 | 28,96 | -3,56% | 2.117.207,00 |
| 26.09.2025 | 29,09 | 30,49 | 28,94 | 30,03 | 3,02% | 2.162.510,00 |
| 25.09.2025 | 28,74 | 29,50 | 28,66 | 29,15 | 0,55% | 2.374.813,00 |
| 24.09.2025 | 28,41 | 29,49 | 28,36 | 28,99 | 3,35% | 3.249.553,00 |
| 23.09.2025 | 27,31 | 29,31 | 27,31 | 28,05 | 3,54% | 2.662.848,00 |
| 22.09.2025 | 26,41 | 27,34 | 26,18 | 27,09 | 2,07% | 1.846.106,00 |
| 19.09.2025 | 27,08 | 27,12 | 26,33 | 26,54 | -1,81% | 4.577.672,00 |
| 18.09.2025 | 27,22 | 27,40 | 26,84 | 27,03 | 0,41% | 1.697.996,00 |
| 17.09.2025 | 27,63 | 27,92 | 26,81 | 26,92 | -3,20% | 3.138.345,00 |
| 16.09.2025 | 26,49 | 28,00 | 26,33 | 27,81 | 6,35% | 2.687.559,00 |
| 15.09.2025 | 25,64 | 26,36 | 25,32 | 26,15 | 1,32% | 2.078.108,00 |
| 12.09.2025 | 26,10 | 26,56 | 25,77 | 25,81 | -0,08% | 1.753.292,00 |
| 11.09.2025 | 25,60 | 26,01 | 25,49 | 25,83 | -0,92% | 1.396.063,00 |
| 10.09.2025 | 24,87 | 26,11 | 24,80 | 26,07 | 4,66% | 2.560.792,00 |
| 09.09.2025 | 25,66 | 26,18 | 24,91 | 24,91 | -1,58% | 2.238.435,00 |
| 08.09.2025 | 25,06 | 25,50 | 24,80 | 25,31 | 1,52% | 3.557.448,00 |
| 05.09.2025 | 25,07 | 25,45 | 24,49 | 24,93 | -2,96% | 2.536.399,00 |
| 04.09.2025 | 24,87 | 25,70 | 24,71 | 25,69 | 2,55% | 2.054.655,00 |
| 03.09.2025 | 25,45 | 26,07 | 24,86 | 25,05 | -3,24% | 2.915.095,00 |
| 02.09.2025 | 24,85 | 25,91 | 24,85 | 25,89 | 4,14% | 2.798.176,00 |
| 29.08.2025 | 24,70 | 25,16 | 24,58 | 24,86 | 0,44% | 1.395.751,00 |
| 28.08.2025 | 24,86 | 24,86 | 24,31 | 24,75 | 0,36% | 1.789.378,00 |
| 27.08.2025 | 23,82 | 24,73 | 23,81 | 24,66 | 2,92% | 1.711.382,00 |
| 26.08.2025 | 24,12 | 24,28 | 23,56 | 23,96 | -1,72% | 2.352.469,00 |
| 25.08.2025 | 23,94 | 24,50 | 23,86 | 24,38 | 1,33% | 1.601.212,00 |
| 22.08.2025 | 22,62 | 24,16 | 22,62 | 24,06 | 6,41% | 2.375.574,00 |
| 21.08.2025 | 22,01 | 22,79 | 21,86 | 22,61 | 1,76% | 2.437.228,00 |
| 20.08.2025 | 22,25 | 22,48 | 22,01 | 22,22 | 0,41% | 2.092.396,00 |
| 19.08.2025 | 22,38 | 22,67 | 22,09 | 22,13 | -1,12% | 1.624.042,00 |
| 18.08.2025 | 22,50 | 22,58 | 22,22 | 22,38 | -2,57% | 1.761.745,00 |
| 15.08.2025 | 23,13 | 23,40 | 22,92 | 22,97 | -1,08% | 1.897.978,00 |
| 14.08.2025 | 23,11 | 23,29 | 22,47 | 23,22 | -0,13% | 2.483.327,00 |
| 13.08.2025 | 23,01 | 23,54 | 22,70 | 23,25 | 0,17% | 2.463.115,00 |
| 12.08.2025 | 22,90 | 23,49 | 22,60 | 23,21 | 2,47% | 2.422.554,00 |
| 11.08.2025 | 23,29 | 23,57 | 22,62 | 22,65 | -2,66% | 2.247.847,00 |
| 08.08.2025 | 23,09 | 23,87 | 22,79 | 23,27 | 1,79% | 2.227.770,00 |
| 07.08.2025 | 24,66 | 24,78 | 22,57 | 22,86 | -3,26% | 5.793.217,00 |
| 06.08.2025 | 24,15 | 24,64 | 23,36 | 23,63 | -0,92% | 3.024.105,00 |
| 05.08.2025 | 23,70 | 23,97 | 23,24 | 23,85 | 1,23% | 2.112.993,00 |
| 04.08.2025 | 23,38 | 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 | 25,11 | 25,61 | 24,62 | 24,81 | -3,05% | 2.222.106,00 |
| 30.07.2025 | 26,87 | 26,87 | 25,25 | 25,59 | -5,08% | 2.175.515,00 |
| 29.07.2025 | 27,07 | 27,20 | 26,30 | 26,96 | -0,63% | 1.822.873,00 |