33,444$
-3,31%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 34,27 | 34,27 | 33,46 | 33,49 | -3,18% | - |
| 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 |
| 17.04.2026 | 36,45 | 36,99 | 35,31 | 36,87 | -6,04% | 3.436.049,00 |
| 16.04.2026 | 38,29 | 39,30 | 38,29 | 39,24 | 2,67% | 1.947.854,00 |
| 15.04.2026 | 37,50 | 38,43 | 37,20 | 38,22 | 1,54% | 1.807.717,00 |
| 14.04.2026 | 38,39 | 38,59 | 37,41 | 37,64 | -3,54% | 1.871.416,00 |
| 13.04.2026 | 39,61 | 39,87 | 38,68 | 39,02 | 0,59% | 2.017.445,00 |
| 10.04.2026 | 37,52 | 38,95 | 37,05 | 38,79 | 2,59% | 1.850.435,00 |
| 09.04.2026 | 39,49 | 39,68 | 37,07 | 37,81 | -3,30% | 4.219.991,00 |
| 08.04.2026 | 38,89 | 39,19 | 37,52 | 39,10 | -8,52% | 3.221.064,00 |
| 07.04.2026 | 42,00 | 43,34 | 42,00 | 42,74 | 2,54% | 1.821.491,00 |
| 06.04.2026 | 41,15 | 41,77 | 40,99 | 41,68 | 1,46% | 1.549.808,00 |
| 02.04.2026 | 41,41 | 41,83 | 39,85 | 41,08 | 3,87% | 1.829.653,00 |
| 01.04.2026 | 39,92 | 40,81 | 39,11 | 39,55 | -4,12% | 2.261.159,00 |
| 31.03.2026 | 41,88 | 42,53 | 40,01 | 41,25 | -1,32% | 2.582.200,00 |
| 30.03.2026 | 42,71 | 42,91 | 41,47 | 41,80 | -0,76% | 1.839.273,00 |
| 27.03.2026 | 41,96 | 42,51 | 41,50 | 42,12 | 0,89% | 2.546.646,00 |
| 26.03.2026 | 40,69 | 42,23 | 40,48 | 41,75 | 4,45% | 2.354.577,00 |
| 25.03.2026 | 38,50 | 40,38 | 38,39 | 39,97 | 3,50% | 2.296.429,00 |
| 24.03.2026 | 38,38 | 39,02 | 38,08 | 38,62 | 2,69% | 3.574.325,00 |
| 23.03.2026 | 38,00 | 39,60 | 37,56 | 37,61 | -2,89% | 3.762.731,00 |
| 20.03.2026 | 38,25 | 39,21 | 37,25 | 38,73 | 1,65% | 6.471.314,00 |
| 19.03.2026 | 38,42 | 38,65 | 37,66 | 38,10 | -0,18% | 3.558.352,00 |
| 18.03.2026 | 37,30 | 38,37 | 37,00 | 38,17 | 3,75% | 3.585.446,00 |
| 17.03.2026 | 36,25 | 37,33 | 36,06 | 36,79 | 2,65% | 4.418.619,00 |
| 16.03.2026 | 36,40 | 36,96 | 35,43 | 35,84 | -2,64% | 3.183.649,00 |
| 13.03.2026 | 34,60 | 36,90 | 34,07 | 36,81 | 6,02% | 6.362.433,00 |
| 12.03.2026 | 35,13 | 35,52 | 34,63 | 34,72 | 2,12% | 4.841.583,00 |
| 11.03.2026 | 33,00 | 34,22 | 33,00 | 34,00 | 4,26% | 1.726.998,00 |
| 10.03.2026 | 32,83 | 33,79 | 32,39 | 32,61 | -3,12% | 2.261.515,00 |
| 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 |