38,188$
-0,71%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 38,13 | 38,70 | 38,03 | 38,46 | 2,34% | 1.579.845,00 |
| 08.09.2026 | 37,38 | 38,31 | 37,24 | 37,58 | 3,13% | 1.554.796,00 |
| 04.09.2026 | 37,09 | 37,20 | 36,15 | 36,44 | -2,36% | 1.514.208,00 |
| 03.09.2026 | 37,69 | 37,94 | 37,06 | 37,32 | -0,98% | 1.178.269,00 |
| 02.09.2026 | 36,85 | 38,03 | 36,55 | 37,69 | 0,24% | 1.391.611,00 |
| 01.09.2026 | 37,23 | 37,63 | 36,73 | 37,60 | 3,24% | 1.241.696,00 |
| 31.08.2026 | 36,76 | 36,93 | 35,63 | 36,42 | 2,22% | 1.547.638,00 |
| 28.08.2026 | 36,17 | 36,17 | 35,21 | 35,63 | -0,89% | 1.122.757,00 |
| 27.08.2026 | 34,79 | 36,24 | 34,40 | 35,95 | 3,63% | 1.445.833,00 |
| 26.08.2026 | 34,01 | 35,17 | 33,79 | 34,69 | 0,20% | 890.880,00 |
| 25.08.2026 | 35,00 | 35,53 | 34,60 | 34,62 | -3,83% | 1.296.317,00 |
| 24.08.2026 | 37,12 | 37,40 | 35,58 | 36,00 | -3,77% | 1.348.761,00 |
| 21.08.2026 | 38,39 | 38,54 | 37,35 | 37,41 | -2,27% | 1.430.297,00 |
| 20.08.2026 | 37,43 | 38,66 | 37,35 | 38,28 | 3,82% | 2.469.598,00 |
| 19.08.2026 | 35,58 | 36,90 | 35,53 | 36,87 | 4,80% | 2.428.798,00 |
| 18.08.2026 | 35,65 | 35,75 | 34,82 | 35,18 | 1,03% | 1.382.792,00 |
| 17.08.2026 | 34,31 | 34,91 | 33,91 | 34,82 | 0,72% | 2.427.200,00 |
| 14.08.2026 | 34,77 | 35,22 | 34,44 | 34,57 | -0,63% | 1.902.020,00 |
| 13.08.2026 | 34,55 | 34,95 | 34,36 | 34,79 | -1,33% | 1.297.495,00 |
| 12.08.2026 | 35,27 | 35,77 | 35,14 | 35,26 | -1,29% | 1.877.164,00 |
| 11.08.2026 | 35,32 | 36,15 | 34,66 | 35,72 | 0,65% | 1.645.049,00 |
| 10.08.2026 | 34,20 | 35,75 | 33,98 | 35,49 | 6,35% | 1.788.198,00 |
| 07.08.2026 | 32,70 | 34,33 | 32,54 | 33,37 | 1,00% | 2.230.287,00 |
| 06.08.2026 | 34,10 | 34,79 | 32,70 | 33,04 | -8,32% | 4.087.805,00 |
| 05.08.2026 | 38,31 | 38,55 | 36,00 | 36,04 | -6,10% | 2.366.335,00 |
| 04.08.2026 | 37,75 | 38,42 | 37,01 | 38,38 | -0,90% | 1.385.655,00 |
| 03.08.2026 | 38,33 | 39,47 | 38,11 | 38,73 | -2,54% | 1.792.429,00 |
| 31.07.2026 | 38,47 | 39,79 | 37,95 | 39,74 | 4,00% | 1.792.000,00 |
| 30.07.2026 | 37,90 | 38,55 | 37,56 | 38,21 | -1,24% | 1.202.462,00 |
| 29.07.2026 | 37,95 | 38,78 | 37,85 | 38,69 | 5,59% | 1.356.839,00 |
| 28.07.2026 | 37,86 | 38,05 | 36,23 | 36,64 | -2,29% | 1.241.029,00 |
| 27.07.2026 | 37,71 | 38,54 | 37,39 | 37,50 | -3,72% | 1.355.916,00 |
| 24.07.2026 | 39,19 | 39,77 | 38,74 | 38,95 | -1,14% | 1.060.094,00 |
| 23.07.2026 | 39,73 | 40,21 | 39,20 | 39,40 | 1,65% | 1.603.873,00 |
| 22.07.2026 | 37,91 | 38,80 | 37,83 | 38,76 | 3,91% | 1.295.370,00 |
| 21.07.2026 | 36,91 | 37,49 | 36,85 | 37,30 | 1,28% | 1.474.104,00 |
| 20.07.2026 | 36,39 | 37,15 | 36,04 | 36,83 | 0,00% | 1.730.112,00 |
| 17.07.2026 | 36,30 | 37,07 | 35,96 | 36,83 | 3,83% | 1.444.204,00 |
| 16.07.2026 | 34,26 | 35,64 | 34,26 | 35,47 | 2,40% | 1.552.361,00 |
| 15.07.2026 | 34,82 | 35,12 | 34,25 | 34,64 | -0,94% | 1.633.986,00 |
| 14.07.2026 | 35,05 | 35,50 | 34,38 | 34,97 | 0,20% | 1.388.055,00 |
| 13.07.2026 | 34,68 | 35,45 | 34,25 | 34,90 | 3,41% | 2.561.885,00 |
| 10.07.2026 | 33,75 | 34,10 | 33,31 | 33,75 | 0,42% | 896.640,00 |
| 09.07.2026 | 33,99 | 34,37 | 33,32 | 33,61 | -2,83% | 1.237.150,00 |
| 08.07.2026 | 33,85 | 34,77 | 33,40 | 34,59 | 5,20% | 1.691.182,00 |
| 07.07.2026 | 32,16 | 33,19 | 32,05 | 32,88 | 3,66% | 1.225.300,00 |
| 06.07.2026 | 32,06 | 32,08 | 31,47 | 31,72 | -0,50% | 1.513.024,00 |
| 02.07.2026 | 32,07 | 32,58 | 31,49 | 31,88 | 1,17% | 1.670.553,00 |
| 01.07.2026 | 32,52 | 33,14 | 31,48 | 31,51 | -3,22% | 1.969.896,00 |
| 30.06.2026 | 33,95 | 34,37 | 32,47 | 32,56 | -3,95% | 2.471.742,00 |
| 29.06.2026 | 34,46 | 34,83 | 33,63 | 33,90 | -2,08% | 1.667.071,00 |
| 26.06.2026 | 35,14 | 35,48 | 34,12 | 34,62 | -2,18% | 3.933.480,00 |
| 25.06.2026 | 34,64 | 35,50 | 34,64 | 35,39 | 0,60% | 1.158.998,00 |
| 24.06.2026 | 34,72 | 36,03 | 34,57 | 35,18 | -2,33% | 2.941.944,00 |
| 23.06.2026 | 35,00 | 36,46 | 34,58 | 36,02 | 4,65% | 4.118.517,00 |
| 22.06.2026 | 34,57 | 34,90 | 34,09 | 34,42 | -0,37% | 1.814.852,00 |
| 19.06.2026 | 34,28 | 34,59 | 34,28 | 34,55 | 0,75% | - |
| 18.06.2026 | 34,80 | 34,80 | 33,74 | 34,29 | -2,78% | 2.967.175,00 |
| 17.06.2026 | 35,53 | 36,05 | 34,97 | 35,27 | -1,20% | 2.023.167,00 |
| 16.06.2026 | 35,72 | 36,20 | 35,52 | 35,70 | -2,06% | 1.515.498,00 |
| 15.06.2026 | 36,63 | 37,22 | 36,20 | 36,45 | -6,15% | 2.104.712,00 |
| 12.06.2026 | 37,86 | 39,33 | 37,86 | 38,84 | 0,91% | 1.364.822,00 |
| 11.06.2026 | 40,53 | 40,65 | 38,30 | 38,49 | -3,39% | 1.349.389,00 |
| 10.06.2026 | 39,21 | 40,68 | 39,06 | 39,84 | 3,13% | 1.822.958,00 |
| 09.06.2026 | 39,55 | 39,95 | 37,97 | 38,63 | -3,45% | 2.020.696,00 |
| 08.06.2026 | 39,16 | 40,44 | 39,16 | 40,01 | 3,47% | 2.039.367,00 |
| 05.06.2026 | 40,00 | 40,05 | 38,45 | 38,67 | -3,25% | 1.761.650,00 |
| 04.06.2026 | 39,56 | 40,57 | 39,14 | 39,97 | 2,04% | 2.286.320,00 |
| 03.06.2026 | 38,25 | 39,63 | 37,94 | 39,17 | 3,19% | 1.868.524,00 |
| 02.06.2026 | 37,07 | 38,09 | 37,06 | 37,96 | 1,74% | 1.737.910,00 |
| 01.06.2026 | 37,00 | 37,73 | 36,77 | 37,31 | 3,09% | 1.483.715,00 |
| 29.05.2026 | 36,05 | 36,44 | 35,50 | 36,19 | 0,00% | 1.890.762,00 |
| 28.05.2026 | 36,24 | 36,30 | 35,47 | 36,19 | 1,51% | 1.302.707,00 |
| 27.05.2026 | 35,61 | 36,09 | 35,19 | 35,65 | -2,28% | 1.512.087,00 |
| 26.05.2026 | 37,38 | 37,93 | 36,45 | 36,48 | -4,00% | 1.603.285,00 |
| 22.05.2026 | 37,41 | 38,28 | 37,35 | 38,00 | 0,61% | 1.227.369,00 |
| 21.05.2026 | 39,76 | 39,84 | 37,07 | 37,77 | -3,10% | 2.306.546,00 |
| 20.05.2026 | 40,50 | 40,99 | 38,70 | 38,98 | -3,37% | 1.699.754,00 |
| 19.05.2026 | 40,80 | 40,84 | 39,83 | 40,34 | -0,25% | 1.215.460,00 |
| 18.05.2026 | 39,98 | 40,74 | 39,30 | 40,44 | -0,49% | 1.565.381,00 |
| 15.05.2026 | 39,58 | 40,65 | 39,09 | 40,64 | 4,34% | 1.263.252,00 |
| 14.05.2026 | 38,30 | 39,05 | 38,14 | 38,95 | 1,27% | 879.451,00 |
| 13.05.2026 | 38,74 | 38,90 | 37,84 | 38,46 | -0,62% | 1.689.307,00 |
| 12.05.2026 | 38,26 | 38,75 | 37,58 | 38,70 | 2,87% | 1.440.496,00 |
| 11.05.2026 | 37,85 | 38,05 | 37,12 | 37,62 | 1,73% | 2.302.443,00 |
| 08.05.2026 | 38,22 | 38,22 | 36,83 | 36,98 | -3,37% | 2.427.015,00 |
| 07.05.2026 | 36,99 | 38,71 | 36,15 | 38,27 | -1,70% | 2.802.099,00 |
| 06.05.2026 | 39,59 | 40,36 | 38,84 | 38,93 | -6,58% | 3.407.766,00 |
| 05.05.2026 | 41,52 | 42,41 | 41,13 | 41,67 | -1,14% | 1.544.277,00 |
| 04.05.2026 | 40,95 | 42,17 | 40,40 | 42,15 | 3,49% | 1.604.100,00 |
| 01.05.2026 | 41,38 | 41,38 | 39,58 | 40,73 | -2,47% | 1.439.064,00 |
| 30.04.2026 | 40,88 | 41,89 | 40,38 | 41,76 | -0,17% | 1.307.737,00 |
| 29.04.2026 | 40,85 | 41,89 | 40,36 | 41,83 | 4,50% | 1.511.655,00 |
| 28.04.2026 | 40,39 | 40,53 | 39,69 | 40,03 | 1,70% | 824.267,00 |
| 27.04.2026 | 39,44 | 39,80 | 39,05 | 39,36 | 0,92% | 1.127.226,00 |
| 24.04.2026 | 39,52 | 39,55 | 38,69 | 39,00 | -1,42% | 1.057.324,00 |
| 23.04.2026 | 38,97 | 39,90 | 38,74 | 39,56 | 2,06% | 1.842.061,00 |
| 22.04.2026 | 38,37 | 38,77 | 38,02 | 38,76 | 1,84% | 1.457.249,00 |
| 21.04.2026 | 37,39 | 38,26 | 36,93 | 38,06 | 2,59% | 1.676.471,00 |
| 20.04.2026 | 37,31 | 37,54 | 36,88 | 37,10 | 0,62% | 1.557.522,00 |