20,900€
4,50%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 20,90 | 21,00 | 20,60 | 20,90 | 4,50% | - |
| 02.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 5,26% | - |
| 01.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 30.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 27.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 2,60% | - |
| 26.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
| 25.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 24.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -11,82% | - |
| 23.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 20.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 19.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 18.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 17.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 16.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -4,42% | - |
| 13.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 7,62% | 40,00 |
| 12.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 11.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 10.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 3,06% | - |
| 09.06.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 4,81% | - |
| 06.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 05.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | - |
| 04.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 2,13% | - |
| 03.06.2025 | 18,40 | 18,80 | 18,40 | 18,80 | 1,08% | 40,00 |
| 02.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 30.05.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
| 29.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | 120,00 |
| 28.05.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 27.05.2025 | 18,20 | 18,80 | 18,20 | 18,80 | 3,30% | 818,00 |
| 26.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 23.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 22.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | - |
| 21.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | 25,00 |
| 20.05.2025 | 19,00 | 19,30 | 19,00 | 19,30 | 1,05% | 108,00 |
| 19.05.2025 | 19,50 | 19,80 | 19,10 | 19,10 | -2,55% | 825,00 |
| 16.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,97% | - |
| 15.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 14.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 13.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 5,64% | - |
| 12.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 3,17% | - |
| 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% | - |