19,400€
4,86%
Echtzeit-Aktienkurs Murphy Oil Corp
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 08.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 07.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 06.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 05.05.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 02.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 30.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 29.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 28.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 25.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 24.04.2025 | 18,10 | 18,50 | 18,10 | 18,50 | -2,12% | 15,00 |
| 23.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 5,59% | - |
| 22.04.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 17.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 4,02% | - |
| 16.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -3,33% | - |
| 15.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 14.04.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 2,82% | - |
| 11.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -14,90% | - |
| 10.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 20,23% | - |
| 09.04.2025 | 17,50 | 17,50 | 17,30 | 17,30 | -11,28% | 100,00 |
| 08.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 07.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -14,47% | - |
| 04.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -12,31% | - |
| 03.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 02.04.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 01.04.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 31.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 28.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 27.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 26.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 25.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 24.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 21.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 20.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | - |
| 19.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 18.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 17.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 4,35% | - |
| 14.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 13.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 12.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 11.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 10.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 4,50% | - |
| 07.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 06.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 05.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 04.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -8,73% | - |
| 03.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 28.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 27.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 26.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 25.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 24.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 21.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 20.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 19.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 18.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 17.02.2025 | 26,80 | 27,20 | 26,80 | 27,20 | 2,26% | 110,00 |
| 14.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 13.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -4,35% | - |
| 12.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | 100,00 |
| 11.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 4,62% | - |
| 10.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 07.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 06.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 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% | - |