25,200€
-0,79%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 25,70 | 26,20 | 25,20 | 25,30 | -0,39% | - |
| 05.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 3,25% | - |
| 04.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -6,11% | - |
| 03.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 31.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -5,04% | - |
| 30.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 29.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 28.01.2025 | 28,20 | 28,20 | 27,80 | 27,80 | -1,42% | 350,00 |
| 27.01.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 24.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 23.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 22.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | - |
| 21.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 20.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -3,11% | - |
| 17.01.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 16.01.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 15.01.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 14.01.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 13.01.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | - |
| 10.01.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 09.01.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | - |
| 08.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 6,12% | - |
| 07.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 06.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 03.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | - |
| 02.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 5,84% | - |
| 30.12.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 27.12.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 23.12.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 20.12.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 19.12.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 18.12.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 17.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 16.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 13.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 12.12.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 11.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 10.12.2024 | 28,80 | 29,00 | 28,80 | 29,00 | 2,11% | 200,00 |
| 09.12.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -4,05% | - |
| 06.12.2024 | 29,80 | 29,80 | 29,60 | 29,60 | -0,67% | 200,00 |
| 05.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -3,25% | - |
| 04.12.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 03.12.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 02.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 29.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 28.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 27.11.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 26.11.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 25.11.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 22.11.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 21.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 20.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 19.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
| 18.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -2,58% | - |
| 15.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 14.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 13.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -2,58% | - |
| 12.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 11.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | - |
| 08.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 07.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 6,34% | - |
| 06.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 05.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 04.11.2024 | 28,80 | 29,20 | 28,80 | 29,20 | 2,10% | 33,00 |
| 01.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 31.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 30.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 29.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 28.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 25.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 24.10.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 23.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 22.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 21.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 18.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
| 17.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 16.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -4,43% | - |
| 15.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 14.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 11.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 10.10.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 09.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 08.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 07.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | - |
| 04.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | - |
| 03.10.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 02.10.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 3,33% | - |
| 01.10.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 30.09.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | - |
| 27.09.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 26.09.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -5,10% | - |
| 25.09.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | - |
| 24.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 23.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 20.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 19.09.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 18.09.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 2,61% | - |
| 17.09.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 16.09.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 13.09.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |