30,700€
0,99%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 30,60 | 31,30 | 30,20 | 30,70 | 0,99% | - |
| 13.09.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 12.09.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 11.09.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 10.09.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 09.09.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 06.09.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 05.09.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 04.09.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -5,36% | - |
| 03.09.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 02.09.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | - |
| 30.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | - |
| 29.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 28.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | - |
| 27.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 26.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | - |
| 23.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 22.08.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 21.08.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -2,96% | - |
| 20.08.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | - |
| 19.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
| 16.08.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | - |
| 15.08.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 14.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 13.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 12.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 09.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 08.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 07.08.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 06.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | 785,00 |
| 05.08.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -7,14% | - |
| 02.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -4,21% | - |
| 01.08.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |
| 31.07.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 2,73% | - |
| 30.07.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 29.07.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 26.07.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 25.07.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | - |
| 24.07.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 23.07.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 22.07.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 19.07.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 18.07.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 17.07.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 16.07.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 2,13% | - |
| 15.07.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 12.07.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | - |
| 11.07.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | - |
| 10.07.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 09.07.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 08.07.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -3,17% | - |
| 05.07.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 04.07.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 03.07.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 02.07.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 01.07.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 28.06.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 27.06.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 26.06.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 25.06.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 3,83% | - |
| 24.06.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 21.06.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | - |
| 20.06.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 19.06.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 18.06.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 17.06.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 14.06.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -2,70% | - |
| 13.06.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | - |
| 12.06.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |
| 11.06.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | - |
| 10.06.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 07.06.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 06.06.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 05.06.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 04.06.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -5,64% | - |
| 03.06.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | - |
| 31.05.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 30.05.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 29.05.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 28.05.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 27.05.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 24.05.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 23.05.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 22.05.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 21.05.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 20.05.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 17.05.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | - |
| 16.05.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 15.05.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 14.05.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 13.05.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -1,92% | - |
| 10.05.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | - |
| 09.05.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 08.05.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 07.05.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
| 06.05.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 03.05.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 02.05.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -5,53% | - |
| 30.04.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | - |
| 29.04.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |