33,142$
1,16%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2024 | 35,11 | 35,83 | 35,02 | 35,51 | 1,37% | 1.829.058,00 |
| 09.10.2024 | 34,38 | 35,21 | 34,13 | 35,03 | 0,72% | 1.469.385,00 |
| 08.10.2024 | 35,45 | 35,45 | 34,47 | 34,78 | -3,63% | 1.636.607,00 |
| 07.10.2024 | 36,07 | 36,62 | 35,98 | 36,09 | 0,11% | 1.224.357,00 |
| 04.10.2024 | 36,17 | 36,31 | 35,61 | 36,05 | 1,24% | 1.270.996,00 |
| 03.10.2024 | 34,51 | 35,73 | 34,20 | 35,61 | 2,83% | 2.382.901,00 |
| 02.10.2024 | 35,22 | 35,22 | 34,22 | 34,63 | 0,35% | 2.216.828,00 |
| 01.10.2024 | 33,40 | 34,77 | 33,14 | 34,51 | 2,28% | 1.959.845,00 |
| 30.09.2024 | 33,67 | 34,29 | 33,38 | 33,74 | 0,03% | 1.384.620,00 |
| 27.09.2024 | 33,27 | 33,88 | 33,18 | 33,73 | 2,87% | 1.777.395,00 |
| 26.09.2024 | 33,49 | 33,74 | 32,53 | 32,79 | -4,71% | 2.761.117,00 |
| 25.09.2024 | 35,41 | 35,57 | 34,37 | 34,41 | -3,45% | 1.088.600,00 |
| 24.09.2024 | 36,46 | 36,63 | 35,62 | 35,64 | -0,50% | 1.125.869,00 |
| 23.09.2024 | 35,88 | 36,52 | 35,63 | 35,82 | 0,56% | 1.743.894,00 |
| 20.09.2024 | 35,85 | 35,85 | 35,11 | 35,62 | -1,11% | 3.485.105,00 |
| 19.09.2024 | 36,00 | 36,45 | 35,59 | 36,02 | 2,04% | 2.086.317,00 |
| 18.09.2024 | 35,00 | 36,04 | 34,93 | 35,30 | -0,17% | 2.354.320,00 |
| 17.09.2024 | 34,39 | 35,38 | 34,35 | 35,36 | 2,97% | 1.289.560,00 |
| 16.09.2024 | 34,48 | 34,80 | 34,00 | 34,34 | 0,50% | 1.979.923,00 |
| 13.09.2024 | 34,24 | 34,78 | 34,08 | 34,17 | 0,77% | 2.104.310,00 |
| 12.09.2024 | 34,04 | 34,30 | 33,59 | 33,91 | -0,38% | 3.016.897,00 |
| 11.09.2024 | 33,95 | 34,12 | 33,15 | 34,04 | 0,21% | 2.487.841,00 |
| 10.09.2024 | 34,52 | 34,52 | 33,35 | 33,97 | -1,62% | 2.796.682,00 |
| 09.09.2024 | 34,61 | 34,95 | 34,51 | 34,53 | -0,14% | 2.672.706,00 |
| 06.09.2024 | 35,14 | 35,63 | 34,48 | 34,58 | -1,73% | 2.382.955,00 |
| 05.09.2024 | 35,85 | 35,85 | 34,95 | 35,19 | -0,51% | 2.035.049,00 |
| 04.09.2024 | 35,83 | 36,50 | 35,26 | 35,37 | -0,84% | 2.447.091,00 |
| 03.09.2024 | 36,45 | 36,56 | 35,49 | 35,67 | -4,32% | 1.678.992,00 |
| 30.08.2024 | 37,35 | 37,48 | 36,86 | 37,28 | -1,45% | 1.058.353,00 |
| 29.08.2024 | 37,66 | 38,08 | 37,31 | 37,83 | 1,34% | 967.356,00 |
| 28.08.2024 | 37,46 | 37,72 | 37,19 | 37,33 | -1,48% | 937.393,00 |
| 27.08.2024 | 38,64 | 38,67 | 37,81 | 37,89 | -2,02% | 1.256.085,00 |
| 26.08.2024 | 39,08 | 39,46 | 38,67 | 38,67 | 1,07% | 1.410.329,00 |
| 23.08.2024 | 37,70 | 38,36 | 37,59 | 38,26 | 2,46% | 2.222.222,00 |
| 22.08.2024 | 36,96 | 37,62 | 36,86 | 37,34 | 1,22% | 1.741.619,00 |
| 21.08.2024 | 37,28 | 37,39 | 36,67 | 36,89 | 0,24% | 1.442.077,00 |
| 20.08.2024 | 37,77 | 37,83 | 36,62 | 36,80 | -2,98% | 1.311.273,00 |
| 19.08.2024 | 37,23 | 38,33 | 37,23 | 37,93 | 1,34% | 1.496.420,00 |
| 16.08.2024 | 37,06 | 37,80 | 37,06 | 37,43 | -0,37% | 1.785.761,00 |
| 15.08.2024 | 36,77 | 37,82 | 36,66 | 37,57 | 2,23% | 2.810.894,00 |
| 14.08.2024 | 37,16 | 37,30 | 36,65 | 36,75 | -0,65% | 3.279.900,00 |
| 13.08.2024 | 37,11 | 37,24 | 36,71 | 36,99 | -1,41% | 979.345,00 |
| 12.08.2024 | 37,01 | 37,68 | 37,01 | 37,52 | 1,46% | 1.325.568,00 |
| 09.08.2024 | 37,06 | 37,32 | 36,68 | 36,98 | -0,16% | 1.613.152,00 |
| 08.08.2024 | 38,36 | 38,75 | 35,63 | 37,04 | 0,90% | 3.313.030,00 |
| 07.08.2024 | 37,07 | 37,45 | 36,58 | 36,71 | 1,41% | 2.042.016,00 |
| 06.08.2024 | 36,51 | 36,88 | 36,16 | 36,20 | -1,20% | 1.340.154,00 |
| 05.08.2024 | 36,55 | 37,20 | 35,61 | 36,64 | -2,35% | 3.221.119,00 |
| 02.08.2024 | 39,05 | 39,20 | 37,38 | 37,52 | -5,66% | 1.919.785,00 |
| 01.08.2024 | 41,36 | 41,80 | 39,41 | 39,77 | -3,89% | 1.516.942,00 |
| 31.07.2024 | 41,16 | 41,81 | 41,08 | 41,38 | 2,15% | 1.674.862,00 |
| 30.07.2024 | 40,00 | 40,65 | 39,95 | 40,51 | 1,10% | 1.345.338,00 |
| 29.07.2024 | 40,41 | 40,49 | 39,44 | 40,07 | -0,47% | 1.272.141,00 |
| 26.07.2024 | 40,25 | 40,51 | 39,81 | 40,26 | 0,17% | 927.744,00 |
| 25.07.2024 | 39,85 | 40,58 | 39,74 | 40,19 | 1,01% | 1.572.779,00 |
| 24.07.2024 | 40,72 | 40,92 | 39,77 | 39,79 | -1,41% | 1.238.231,00 |
| 23.07.2024 | 40,58 | 40,69 | 39,99 | 40,36 | -1,15% | 1.152.156,00 |
| 22.07.2024 | 41,38 | 41,66 | 40,78 | 40,83 | -1,99% | 806.363,00 |
| 19.07.2024 | 41,91 | 41,98 | 41,16 | 41,66 | -0,76% | 1.022.919,00 |
| 18.07.2024 | 41,93 | 42,84 | 41,79 | 41,98 | -0,21% | 1.292.311,00 |
| 17.07.2024 | 42,17 | 43,02 | 42,02 | 42,07 | 0,45% | 1.895.136,00 |
| 16.07.2024 | 42,18 | 42,48 | 41,72 | 41,88 | -1,04% | 1.748.109,00 |
| 15.07.2024 | 41,88 | 42,75 | 41,46 | 42,32 | 2,27% | 1.325.917,00 |
| 12.07.2024 | 41,75 | 41,80 | 41,18 | 41,38 | 0,27% | 802.933,00 |
| 11.07.2024 | 40,49 | 41,47 | 40,24 | 41,27 | 2,43% | 1.024.381,00 |
| 10.07.2024 | 39,75 | 40,31 | 39,65 | 40,29 | 1,26% | 569.705,00 |
| 09.07.2024 | 39,89 | 40,47 | 39,68 | 39,79 | -1,09% | 926.699,00 |
| 08.07.2024 | 39,95 | 40,35 | 39,91 | 40,23 | 0,25% | 1.023.776,00 |
| 05.07.2024 | 41,02 | 41,12 | 39,98 | 40,13 | -2,69% | 904.343,00 |
| 03.07.2024 | 41,27 | 41,49 | 40,97 | 41,24 | 0,46% | 485.985,00 |
| 02.07.2024 | 41,51 | 41,75 | 40,81 | 41,05 | -0,05% | 1.333.771,00 |
| 01.07.2024 | 41,43 | 41,61 | 40,70 | 41,07 | -0,41% | 1.114.820,00 |
| 28.06.2024 | 41,76 | 41,90 | 40,91 | 41,24 | 0,15% | 2.903.420,00 |
| 27.06.2024 | 41,24 | 41,37 | 40,77 | 41,18 | 0,54% | 1.133.375,00 |
| 26.06.2024 | 40,96 | 41,00 | 40,03 | 40,96 | -0,02% | 1.767.979,00 |
| 25.06.2024 | 40,93 | 41,02 | 40,29 | 40,97 | -0,29% | 1.260.930,00 |
| 24.06.2024 | 39,88 | 41,41 | 39,77 | 41,09 | 4,00% | 1.416.205,00 |
| 21.06.2024 | 39,92 | 40,04 | 39,41 | 39,51 | -0,50% | 2.215.791,00 |
| 20.06.2024 | 39,00 | 39,87 | 38,69 | 39,71 | 2,21% | 1.593.891,00 |
| 18.06.2024 | 39,00 | 39,24 | 38,70 | 38,85 | 0,34% | 1.603.222,00 |
| 17.06.2024 | 38,39 | 38,80 | 38,18 | 38,72 | 1,10% | 1.463.009,00 |
| 14.06.2024 | 38,90 | 38,90 | 38,11 | 38,30 | -1,67% | 1.398.487,00 |
| 13.06.2024 | 40,24 | 40,24 | 38,62 | 38,95 | -3,45% | 1.809.275,00 |
| 12.06.2024 | 41,24 | 41,36 | 40,09 | 40,34 | -0,76% | 1.694.345,00 |
| 11.06.2024 | 40,25 | 40,66 | 39,94 | 40,65 | 0,52% | 1.010.279,00 |
| 10.06.2024 | 39,66 | 40,71 | 39,66 | 40,44 | 1,94% | 1.441.609,00 |
| 07.06.2024 | 39,80 | 40,22 | 39,54 | 39,67 | -0,87% | 1.109.730,00 |
| 06.06.2024 | 39,78 | 40,11 | 39,69 | 40,02 | 0,45% | 974.802,00 |
| 05.06.2024 | 40,09 | 40,13 | 39,75 | 39,84 | -0,35% | 1.257.519,00 |
| 04.06.2024 | 40,11 | 40,28 | 39,66 | 39,98 | -1,67% | 1.386.389,00 |
| 03.06.2024 | 42,70 | 42,70 | 40,44 | 40,66 | -4,98% | 1.515.131,00 |
| 31.05.2024 | 42,09 | 42,91 | 42,00 | 42,79 | 2,15% | 1.899.626,00 |
| 30.05.2024 | 41,87 | 42,50 | 41,78 | 41,89 | 0,19% | 1.338.329,00 |
| 29.05.2024 | 42,25 | 42,38 | 41,58 | 41,81 | -1,46% | 1.478.166,00 |
| 28.05.2024 | 42,31 | 42,62 | 42,00 | 42,43 | 1,05% | 1.487.332,00 |