24,192$
0,71%
Echtzeit-Aktienkurs Murphy Oil Corp
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2025 | 24,06 | 24,42 | 23,66 | 24,16 | 0,58% | 3.619.997,00 |
| 05.03.2025 | 23,92 | 24,31 | 22,90 | 24,02 | -1,68% | 5.811.097,00 |
| 04.03.2025 | 24,35 | 24,86 | 23,49 | 24,43 | -0,12% | 3.743.182,00 |
| 03.03.2025 | 26,59 | 26,85 | 24,27 | 24,46 | -7,66% | 3.425.119,00 |
| 28.02.2025 | 26,43 | 26,81 | 26,07 | 26,49 | -0,86% | 2.485.469,00 |
| 27.02.2025 | 27,00 | 27,00 | 26,23 | 26,72 | -0,78% | 1.914.547,00 |
| 26.02.2025 | 27,70 | 27,72 | 26,54 | 26,93 | -2,64% | 3.401.268,00 |
| 25.02.2025 | 27,69 | 28,04 | 27,50 | 27,66 | -0,18% | 3.433.238,00 |
| 24.02.2025 | 27,40 | 28,03 | 27,27 | 27,71 | 1,46% | 3.288.298,00 |
| 21.02.2025 | 28,17 | 28,17 | 27,25 | 27,31 | -3,16% | 2.965.293,00 |
| 20.02.2025 | 28,22 | 28,72 | 28,01 | 28,20 | -0,67% | 1.550.264,00 |
| 19.02.2025 | 28,48 | 28,81 | 28,28 | 28,39 | 0,71% | 2.646.271,00 |
| 18.02.2025 | 28,09 | 28,85 | 27,75 | 28,19 | -1,39% | 2.788.845,00 |
| 17.02.2025 | 28,46 | 28,59 | 28,43 | 28,59 | 1,15% | - |
| 14.02.2025 | 28,21 | 28,94 | 27,94 | 28,26 | 1,22% | 2.325.359,00 |
| 13.02.2025 | 27,67 | 28,20 | 27,54 | 27,92 | 0,87% | 1.962.622,00 |
| 12.02.2025 | 28,46 | 28,80 | 27,52 | 27,68 | -3,65% | 2.488.338,00 |
| 11.02.2025 | 28,26 | 28,97 | 28,20 | 28,73 | 2,50% | 2.501.061,00 |
| 10.02.2025 | 27,07 | 28,17 | 27,07 | 28,03 | 4,51% | 3.110.802,00 |
| 07.02.2025 | 26,91 | 27,30 | 26,65 | 26,82 | 1,98% | 4.483.203,00 |
| 06.02.2025 | 26,85 | 27,12 | 25,97 | 26,30 | -1,42% | 2.995.159,00 |
| 05.02.2025 | 26,59 | 26,80 | 26,16 | 26,68 | 0,79% | 2.873.943,00 |
| 04.02.2025 | 25,40 | 26,70 | 25,26 | 26,47 | 3,60% | 3.525.386,00 |
| 03.02.2025 | 26,60 | 26,62 | 25,49 | 25,55 | -4,06% | 4.263.182,00 |
| 31.01.2025 | 27,34 | 27,53 | 26,47 | 26,63 | -3,06% | 3.463.331,00 |
| 30.01.2025 | 28,44 | 28,63 | 27,15 | 27,47 | -5,86% | 5.320.120,00 |
| 29.01.2025 | 29,14 | 29,30 | 28,83 | 29,18 | -0,07% | 2.482.879,00 |
| 28.01.2025 | 29,62 | 30,34 | 28,91 | 29,20 | -1,18% | 2.125.676,00 |
| 27.01.2025 | 29,92 | 30,54 | 29,38 | 29,55 | -0,64% | 2.754.623,00 |
| 24.01.2025 | 30,21 | 30,40 | 29,64 | 29,74 | -2,17% | 1.771.357,00 |
| 23.01.2025 | 31,00 | 31,29 | 30,16 | 30,40 | -1,49% | 2.048.289,00 |
| 22.01.2025 | 31,16 | 31,57 | 30,82 | 30,86 | -2,00% | 1.683.528,00 |
| 21.01.2025 | 32,01 | 32,17 | 31,03 | 31,49 | -2,33% | 2.903.799,00 |
| 17.01.2025 | 32,95 | 33,09 | 31,71 | 32,24 | -2,45% | 2.744.056,00 |
| 16.01.2025 | 33,00 | 33,61 | 32,81 | 33,05 | -1,23% | 2.152.281,00 |
| 15.01.2025 | 34,14 | 34,14 | 33,22 | 33,46 | -1,30% | 2.704.699,00 |
| 14.01.2025 | 33,67 | 34,09 | 33,47 | 33,90 | 0,21% | 1.529.541,00 |
| 13.01.2025 | 33,64 | 34,52 | 33,61 | 33,83 | 1,81% | 1.745.398,00 |
| 10.01.2025 | 33,54 | 34,15 | 33,22 | 33,23 | 1,40% | 2.500.799,00 |
| 08.01.2025 | 32,81 | 33,04 | 31,94 | 32,77 | 3,57% | 3.610.925,00 |
| 07.01.2025 | 30,97 | 31,69 | 30,75 | 31,64 | 2,86% | 1.822.089,00 |
| 06.01.2025 | 31,21 | 31,88 | 30,58 | 30,76 | -0,29% | 1.889.615,00 |
| 03.01.2025 | 30,97 | 31,11 | 30,57 | 30,85 | -0,36% | 1.358.861,00 |
| 02.01.2025 | 30,73 | 31,37 | 30,73 | 30,96 | 2,31% | 1.194.559,00 |
| 31.12.2024 | 29,71 | 30,34 | 29,71 | 30,26 | 2,23% | 1.395.880,00 |
| 30.12.2024 | 28,95 | 29,83 | 28,82 | 29,60 | 3,28% | 1.505.248,00 |
| 27.12.2024 | 28,74 | 29,06 | 28,55 | 28,66 | -0,03% | 979.757,00 |
| 26.12.2024 | 28,74 | 28,91 | 28,41 | 28,67 | -0,24% | 939.421,00 |
| 24.12.2024 | 28,65 | 28,79 | 28,15 | 28,74 | 0,52% | 618.607,00 |
| 23.12.2024 | 28,27 | 28,69 | 28,08 | 28,59 | 1,28% | 1.710.162,00 |
| 20.12.2024 | 27,90 | 28,57 | 27,75 | 28,23 | 0,32% | 4.456.919,00 |
| 19.12.2024 | 29,00 | 29,09 | 28,09 | 28,14 | -1,30% | 1.872.091,00 |
| 18.12.2024 | 29,36 | 29,56 | 28,38 | 28,51 | -2,63% | 2.991.469,00 |
| 17.12.2024 | 29,37 | 29,37 | 28,81 | 29,28 | -0,98% | 1.705.947,00 |
| 16.12.2024 | 30,02 | 30,02 | 29,35 | 29,57 | -2,38% | 1.549.018,00 |
| 13.12.2024 | 30,46 | 30,62 | 30,16 | 30,29 | -0,59% | 970.660,00 |
| 12.12.2024 | 30,65 | 30,69 | 30,29 | 30,47 | -0,78% | 1.578.477,00 |
| 11.12.2024 | 30,38 | 30,76 | 29,97 | 30,71 | 1,45% | 2.143.308,00 |
| 10.12.2024 | 30,76 | 31,02 | 30,19 | 30,27 | -0,88% | 2.048.304,00 |
| 09.12.2024 | 30,38 | 31,27 | 30,34 | 30,54 | 1,87% | 2.453.802,00 |
| 06.12.2024 | 31,46 | 31,46 | 29,84 | 29,98 | -5,19% | 2.089.193,00 |
| 05.12.2024 | 31,69 | 32,14 | 31,55 | 31,62 | 0,41% | 1.501.867,00 |
| 04.12.2024 | 32,23 | 32,27 | 31,13 | 31,49 | -2,57% | 2.045.088,00 |
| 03.12.2024 | 32,65 | 32,88 | 32,05 | 32,32 | -0,12% | 1.078.348,00 |
| 02.12.2024 | 32,61 | 32,62 | 31,73 | 32,36 | -0,34% | 1.285.440,00 |
| 29.11.2024 | 32,69 | 32,76 | 32,33 | 32,47 | -0,18% | 726.458,00 |
| 27.11.2024 | 32,52 | 33,14 | 32,50 | 32,53 | 0,31% | 896.515,00 |
| 26.11.2024 | 33,12 | 33,12 | 32,20 | 32,43 | -2,08% | 1.528.398,00 |
| 25.11.2024 | 33,44 | 33,86 | 32,88 | 33,12 | -0,84% | 2.155.789,00 |
| 22.11.2024 | 33,06 | 33,63 | 32,83 | 33,40 | 0,75% | 1.153.189,00 |
| 21.11.2024 | 33,19 | 33,57 | 33,10 | 33,15 | 0,52% | 1.572.451,00 |
| 20.11.2024 | 32,48 | 32,99 | 32,42 | 32,98 | 1,45% | 1.120.824,00 |
| 19.11.2024 | 32,60 | 33,08 | 32,37 | 32,51 | -1,43% | 1.330.413,00 |
| 18.11.2024 | 32,55 | 33,29 | 32,44 | 32,98 | 1,48% | 1.541.748,00 |
| 15.11.2024 | 33,40 | 33,58 | 32,44 | 32,50 | -2,49% | 1.243.147,00 |
| 14.11.2024 | 32,85 | 33,34 | 32,72 | 33,33 | 2,71% | 1.792.183,00 |
| 13.11.2024 | 32,48 | 32,64 | 31,65 | 32,45 | 0,43% | 1.347.345,00 |
| 12.11.2024 | 33,58 | 33,79 | 32,27 | 32,31 | -3,67% | 1.472.848,00 |
| 11.11.2024 | 33,42 | 33,72 | 33,00 | 33,54 | -0,21% | 1.968.601,00 |
| 08.11.2024 | 32,97 | 33,71 | 32,46 | 33,61 | 1,73% | 2.560.384,00 |
| 07.11.2024 | 32,75 | 33,50 | 32,11 | 33,04 | 0,61% | 2.201.618,00 |
| 06.11.2024 | 32,26 | 33,25 | 32,10 | 32,84 | 4,92% | 2.930.871,00 |
| 05.11.2024 | 31,60 | 31,84 | 31,12 | 31,30 | -0,95% | 1.284.312,00 |
| 04.11.2024 | 31,40 | 31,97 | 31,26 | 31,60 | 1,58% | 1.421.642,00 |
| 01.11.2024 | 31,69 | 31,91 | 30,99 | 31,11 | -1,18% | 1.065.881,00 |
| 31.10.2024 | 31,84 | 31,99 | 31,44 | 31,48 | 0,10% | 1.138.649,00 |
| 30.10.2024 | 31,40 | 31,84 | 31,12 | 31,45 | 0,70% | 823.534,00 |
| 29.10.2024 | 31,82 | 31,82 | 31,12 | 31,23 | -1,98% | 1.094.617,00 |
| 28.10.2024 | 31,82 | 32,09 | 31,54 | 31,86 | -2,81% | 1.225.793,00 |
| 25.10.2024 | 32,63 | 32,99 | 32,45 | 32,78 | 1,14% | 1.156.364,00 |
| 24.10.2024 | 32,72 | 32,84 | 32,06 | 32,41 | -0,55% | 1.266.631,00 |
| 23.10.2024 | 32,95 | 33,10 | 32,23 | 32,59 | -1,87% | 964.475,00 |
| 22.10.2024 | 33,26 | 33,67 | 32,99 | 33,21 | 0,33% | 1.270.772,00 |
| 21.10.2024 | 33,40 | 33,45 | 32,71 | 33,10 | 0,21% | 2.031.781,00 |
| 18.10.2024 | 33,14 | 33,30 | 32,85 | 33,03 | -0,33% | 1.242.357,00 |
| 17.10.2024 | 32,63 | 33,22 | 32,59 | 33,14 | 1,16% | 1.297.550,00 |
| 16.10.2024 | 33,36 | 33,61 | 32,73 | 32,76 | -1,53% | 1.705.227,00 |
| 15.10.2024 | 34,31 | 34,41 | 33,23 | 33,27 | -6,26% | 1.668.448,00 |
| 14.10.2024 | 35,50 | 35,69 | 35,17 | 35,49 | -1,17% | 1.022.205,00 |
| 11.10.2024 | 35,49 | 36,24 | 35,47 | 35,91 | 1,13% | 2.028.050,00 |