27,900€
-0,36%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 28,00 | 28,10 | 27,80 | 28,00 | 0,00% | - |
| 08.01.2026 | 25,40 | 28,00 | 25,40 | 28,00 | 9,38% | 325,00 |
| 07.01.2026 | 25,80 | 26,40 | 25,20 | 25,60 | -1,54% | - |
| 06.01.2026 | 26,00 | 26,40 | 25,80 | 26,00 | -0,76% | - |
| 05.01.2026 | 27,40 | 27,40 | 26,20 | 26,20 | -5,07% | - |
| 02.01.2026 | 26,40 | 27,60 | 26,40 | 27,60 | 3,76% | - |
| 30.12.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 29.12.2025 | 26,40 | 26,80 | 26,40 | 26,80 | 0,75% | - |
| 23.12.2025 | 26,80 | 27,00 | 26,40 | 26,60 | -1,48% | - |
| 22.12.2025 | 27,00 | 27,60 | 27,00 | 27,00 | 0,75% | - |
| 19.12.2025 | 26,40 | 27,00 | 26,40 | 26,80 | 1,52% | - |
| 18.12.2025 | 27,20 | 27,20 | 26,40 | 26,40 | -3,65% | - |
| 17.12.2025 | 26,80 | 27,40 | 26,80 | 27,40 | 3,79% | - |
| 16.12.2025 | 27,60 | 27,60 | 26,40 | 26,40 | -4,35% | - |
| 15.12.2025 | 28,40 | 28,40 | 27,20 | 27,60 | -2,82% | - |
| 12.12.2025 | 28,40 | 29,00 | 28,40 | 28,40 | 0,00% | 400,00 |
| 11.12.2025 | 28,00 | 28,40 | 28,00 | 28,40 | 0,00% | - |
| 10.12.2025 | 27,80 | 28,40 | 27,80 | 28,40 | 1,43% | - |
| 09.12.2025 | 27,60 | 28,00 | 27,60 | 28,00 | 0,72% | - |
| 08.12.2025 | 28,00 | 28,00 | 27,40 | 27,80 | -0,71% | - |
| 05.12.2025 | 27,60 | 28,20 | 27,60 | 28,00 | 0,72% | - |
| 04.12.2025 | 28,20 | 28,40 | 27,80 | 27,80 | -1,42% | 87,00 |
| 03.12.2025 | 27,00 | 28,20 | 27,00 | 28,20 | 4,44% | 300,00 |
| 02.12.2025 | 27,00 | 27,20 | 26,80 | 27,00 | -0,74% | - |
| 01.12.2025 | 27,80 | 27,80 | 26,80 | 27,20 | -1,45% | - |
| 28.11.2025 | 27,20 | 27,60 | 27,20 | 27,60 | 1,47% | - |
| 27.11.2025 | 27,00 | 27,20 | 27,00 | 27,20 | 0,74% | - |
| 26.11.2025 | 26,80 | 27,20 | 26,80 | 27,00 | 0,75% | - |
| 25.11.2025 | 26,80 | 26,80 | 26,40 | 26,80 | -0,74% | - |
| 24.11.2025 | 26,60 | 27,00 | 26,00 | 27,00 | 1,50% | - |
| 21.11.2025 | 25,80 | 26,60 | 25,80 | 26,60 | 2,31% | - |
| 20.11.2025 | 26,20 | 27,40 | 26,00 | 26,00 | -1,52% | - |
| 19.11.2025 | 26,00 | 26,40 | 25,80 | 26,40 | 0,00% | - |
| 18.11.2025 | 25,20 | 26,40 | 25,20 | 26,40 | 4,76% | 400,00 |
| 17.11.2025 | 25,60 | 25,60 | 25,20 | 25,20 | -3,08% | - |
| 14.11.2025 | 25,40 | 26,00 | 25,00 | 26,00 | 4,00% | - |
| 13.11.2025 | 24,80 | 25,20 | 24,80 | 25,00 | 0,81% | - |
| 12.11.2025 | 25,60 | 25,60 | 24,80 | 24,80 | -3,13% | - |
| 11.11.2025 | 24,60 | 25,80 | 24,60 | 25,60 | 3,23% | - |
| 10.11.2025 | 24,60 | 24,80 | 24,00 | 24,80 | 0,81% | - |
| 07.11.2025 | 24,40 | 24,60 | 24,00 | 24,60 | 1,65% | - |
| 06.11.2025 | 23,40 | 24,40 | 23,40 | 24,20 | 5,22% | 96,00 |
| 05.11.2025 | 23,20 | 23,60 | 23,00 | 23,00 | -1,71% | - |
| 04.11.2025 | 23,60 | 23,60 | 23,20 | 23,40 | -1,68% | - |
| 03.11.2025 | 24,60 | 24,60 | 23,80 | 23,80 | -2,46% | - |
| 31.10.2025 | 24,20 | 24,60 | 24,20 | 24,40 | 0,83% | - |
| 30.10.2025 | 23,80 | 24,60 | 23,80 | 24,20 | 0,83% | 315,00 |
| 29.10.2025 | 24,00 | 24,20 | 24,00 | 24,00 | 0,84% | - |
| 28.10.2025 | 24,40 | 24,40 | 23,80 | 23,80 | -3,25% | - |
| 27.10.2025 | 25,00 | 25,20 | 24,60 | 24,60 | -0,81% | - |
| 24.10.2025 | 25,20 | 25,40 | 24,80 | 24,80 | -1,59% | - |
| 23.10.2025 | 23,80 | 25,40 | 23,80 | 25,20 | 6,78% | 104,00 |
| 22.10.2025 | 23,60 | 23,80 | 23,20 | 23,60 | 0,00% | - |
| 21.10.2025 | 23,60 | 23,80 | 23,40 | 23,60 | 0,00% | - |
| 20.10.2025 | 23,60 | 24,20 | 23,20 | 23,60 | -0,84% | - |
| 17.10.2025 | 23,00 | 23,80 | 23,00 | 23,80 | 2,59% | - |
| 16.10.2025 | 23,80 | 23,80 | 23,00 | 23,20 | -2,52% | - |
| 15.10.2025 | 24,40 | 24,80 | 23,80 | 23,80 | -2,46% | - |
| 14.10.2025 | 24,60 | 24,80 | 24,00 | 24,40 | -1,61% | - |
| 13.10.2025 | 23,20 | 24,80 | 23,20 | 24,80 | 8,77% | - |
| 10.10.2025 | 25,40 | 25,40 | 22,80 | 22,80 | -10,94% | 410,00 |
| 09.10.2025 | 25,60 | 26,20 | 25,40 | 25,60 | -0,78% | - |
| 08.10.2025 | 25,80 | 25,80 | 25,60 | 25,80 | 0,00% | - |
| 07.10.2025 | 26,20 | 26,20 | 25,00 | 25,80 | -0,77% | - |
| 06.10.2025 | 26,00 | 26,40 | 26,00 | 26,00 | 1,56% | 133,00 |
| 03.10.2025 | 24,80 | 25,80 | 24,80 | 25,60 | 3,23% | 798,00 |
| 02.10.2025 | 25,00 | 25,00 | 24,40 | 24,80 | -0,80% | - |
| 01.10.2025 | 24,00 | 25,00 | 24,00 | 25,00 | 1,63% | - |
| 30.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 29.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 26.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 25.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 4,24% | - |
| 24.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | - |
| 23.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 22.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 19.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 18.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 17.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 5,45% | - |
| 16.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 15.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 12.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 11.09.2025 | 22,30 | 22,30 | 21,70 | 22,00 | 3,77% | - |
| 10.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 09.09.2025 | 21,50 | 21,70 | 21,40 | 21,60 | 1,41% | - |
| 08.09.2025 | 21,50 | 21,70 | 21,30 | 21,30 | -2,29% | - |
| 05.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 04.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | - |
| 03.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | - |
| 02.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 01.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 29.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 28.08.2025 | 21,00 | 21,00 | 20,80 | 20,80 | 1,96% | 1.450,00 |
| 27.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 26.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 25.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 5,15% | - |
| 22.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 2,11% | - |
| 21.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 20.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 19.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 18.08.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,54% | - |