38,535€
0,77%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 38,64 | 38,69 | 38,26 | 38,68 | 1,15% | - |
| 20.10.2026 | 37,81 | 38,40 | 37,42 | 38,24 | 0,95% | - |
| 19.10.2026 | 36,34 | 37,88 | 36,34 | 37,88 | 2,19% | - |
| 16.10.2026 | 34,97 | 37,07 | 34,97 | 37,07 | 4,42% | - |
| 15.10.2026 | 34,77 | 35,55 | 34,68 | 35,50 | 1,17% | - |
| 14.10.2026 | 34,45 | 35,35 | 34,45 | 35,09 | 1,09% | - |
| 13.10.2026 | 34,87 | 35,65 | 34,33 | 34,71 | -1,50% | 400,00 |
| 12.10.2026 | 34,06 | 35,45 | 34,06 | 35,24 | 2,38% | - |
| 09.10.2026 | 34,00 | 34,85 | 34,00 | 34,42 | 0,41% | - |
| 08.10.2026 | 33,31 | 34,39 | 33,31 | 34,28 | 3,35% | - |
| 07.10.2026 | 33,46 | 34,22 | 32,67 | 33,17 | -1,10% | - |
| 06.10.2026 | 33,94 | 33,97 | 33,54 | 33,54 | -1,50% | - |
| 05.10.2026 | 32,93 | 34,47 | 32,93 | 34,05 | 2,01% | - |
| 02.10.2026 | 32,45 | 33,39 | 32,45 | 33,38 | 0,27% | - |
| 01.10.2026 | 32,47 | 33,31 | 32,24 | 33,29 | 2,40% | - |
| 30.09.2026 | 31,41 | 32,58 | 31,41 | 32,51 | 2,59% | - |
| 29.09.2026 | 32,09 | 32,09 | 31,44 | 31,69 | -1,40% | - |
| 28.09.2026 | 32,08 | 32,27 | 31,89 | 32,14 | 0,66% | - |
| 25.09.2026 | 32,06 | 32,06 | 31,41 | 31,93 | -2,35% | - |
| 24.09.2026 | 31,38 | 32,86 | 31,38 | 32,70 | 3,19% | - |
| 23.09.2026 | 30,47 | 31,94 | 30,47 | 31,69 | 2,72% | - |
| 22.09.2026 | 31,63 | 31,63 | 30,73 | 30,85 | -2,13% | - |
| 21.09.2026 | 31,87 | 31,87 | 31,29 | 31,52 | -3,16% | - |
| 18.09.2026 | 32,19 | 32,92 | 32,19 | 32,55 | -0,82% | - |
| 17.09.2026 | 32,75 | 32,95 | 32,75 | 32,82 | -0,97% | - |
| 16.09.2026 | 34,28 | 34,28 | 33,11 | 33,14 | -5,69% | - |
| 15.09.2026 | 33,10 | 35,14 | 33,10 | 35,14 | 6,45% | - |
| 14.09.2026 | 33,36 | 33,81 | 33,01 | 33,01 | -0,27% | - |
| 11.09.2026 | 32,68 | 33,10 | 32,68 | 33,10 | -1,14% | - |
| 10.09.2026 | 32,63 | 33,58 | 32,63 | 33,48 | 1,52% | - |
| 09.09.2026 | 32,02 | 32,98 | 32,02 | 32,98 | 2,52% | - |
| 08.09.2026 | 31,58 | 32,43 | 31,58 | 32,17 | 2,78% | - |
| 07.09.2026 | 31,42 | 31,42 | 31,21 | 31,30 | 0,10% | - |
| 04.09.2026 | 31,75 | 31,91 | 31,27 | 31,27 | -2,22% | 50,00 |
| 03.09.2026 | 32,09 | 32,27 | 31,89 | 31,98 | -1,36% | - |
| 02.09.2026 | 32,16 | 32,66 | 31,82 | 32,42 | 0,34% | - |
| 01.09.2026 | 31,24 | 32,31 | 31,24 | 32,31 | 3,96% | - |
| 31.08.2026 | 30,82 | 31,33 | 30,73 | 31,08 | 1,30% | - |
| 28.08.2026 | 30,45 | 30,68 | 30,25 | 30,68 | -0,42% | - |
| 27.08.2026 | 29,18 | 30,81 | 29,18 | 30,81 | 3,81% | - |
| 26.08.2026 | 29,17 | 29,95 | 28,90 | 29,68 | 0,20% | - |
| 25.08.2026 | 30,41 | 30,41 | 29,62 | 29,62 | -3,92% | - |
| 24.08.2026 | 31,49 | 31,49 | 30,56 | 30,83 | -3,41% | - |
| 21.08.2026 | 32,31 | 32,73 | 31,92 | 31,92 | -2,12% | - |
| 20.08.2026 | 31,34 | 32,90 | 31,34 | 32,61 | 4,32% | - |
| 19.08.2026 | 30,26 | 31,30 | 30,26 | 31,26 | 3,34% | - |
| 18.08.2026 | 30,01 | 30,48 | 30,01 | 30,25 | 0,90% | - |
| 17.08.2026 | 29,09 | 29,98 | 29,09 | 29,98 | 0,64% | - |
| 14.08.2026 | 30,01 | 30,13 | 29,79 | 29,79 | -0,93% | - |
| 13.08.2026 | 30,32 | 30,32 | 29,84 | 30,07 | -1,35% | - |
| 12.08.2026 | 30,81 | 30,81 | 30,32 | 30,48 | -0,85% | - |
| 11.08.2026 | 30,51 | 31,11 | 30,32 | 30,74 | -0,13% | 225,00 |
| 10.08.2026 | 29,07 | 30,78 | 29,07 | 30,78 | 7,51% | - |
| 07.08.2026 | 28,46 | 29,39 | 28,23 | 28,63 | 0,00% | - |
| 06.08.2026 | 30,00 | 30,03 | 28,34 | 28,63 | -8,41% | - |
| 05.08.2026 | 32,75 | 32,80 | 31,26 | 31,26 | -5,22% | - |
| 04.08.2026 | 33,55 | 33,55 | 32,51 | 32,98 | -1,52% | - |
| 03.08.2026 | 32,86 | 33,98 | 32,86 | 33,49 | -2,48% | 140,00 |
| 31.07.2026 | 32,46 | 34,34 | 32,46 | 34,34 | 4,00% | - |
| 30.07.2026 | 33,52 | 33,52 | 32,72 | 33,02 | -1,90% | - |
| 29.07.2026 | 32,62 | 33,74 | 32,62 | 33,66 | 4,79% | - |
| 28.07.2026 | 32,75 | 32,97 | 31,89 | 32,12 | -2,25% | - |
| 27.07.2026 | 32,24 | 33,51 | 32,24 | 32,86 | -3,38% | 300,00 |
| 24.07.2026 | 34,19 | 34,61 | 34,01 | 34,01 | -0,99% | - |
| 23.07.2026 | 33,98 | 35,00 | 33,98 | 34,35 | 1,66% | - |
| 22.07.2026 | 32,54 | 33,79 | 32,54 | 33,79 | 3,84% | - |
| 21.07.2026 | 31,93 | 32,60 | 31,93 | 32,54 | 0,53% | - |
| 20.07.2026 | 32,56 | 32,56 | 31,60 | 32,37 | 1,09% | - |
| 17.07.2026 | 30,60 | 32,02 | 30,60 | 32,02 | 3,99% | - |
| 16.07.2026 | 29,68 | 30,84 | 29,68 | 30,79 | 1,72% | - |
| 15.07.2026 | 30,27 | 30,27 | 29,94 | 30,27 | -0,69% | - |
| 14.07.2026 | 31,05 | 31,05 | 30,09 | 30,48 | -0,33% | - |
| 13.07.2026 | 29,50 | 30,75 | 29,50 | 30,58 | 4,05% | - |
| 10.07.2026 | 29,12 | 29,39 | 29,12 | 29,39 | 0,34% | - |
| 09.07.2026 | 29,70 | 29,70 | 29,10 | 29,29 | -2,82% | - |
| 08.07.2026 | 28,76 | 30,30 | 28,76 | 30,14 | 4,94% | - |
| 07.07.2026 | 27,65 | 28,72 | 27,65 | 28,72 | 4,06% | - |
| 06.07.2026 | 27,78 | 27,88 | 27,60 | 27,60 | -2,13% | - |
| 03.07.2026 | 27,74 | 28,50 | 27,62 | 28,20 | 1,55% | 150,00 |
| 02.07.2026 | 27,26 | 27,84 | 27,26 | 27,77 | 0,43% | - |
| 01.07.2026 | 28,14 | 28,14 | 27,65 | 27,65 | -2,68% | - |
| 30.06.2026 | 29,36 | 29,82 | 28,41 | 28,41 | -3,17% | - |
| 29.06.2026 | 30,14 | 30,22 | 29,34 | 29,34 | -3,14% | - |
| 26.06.2026 | 30,36 | 30,78 | 30,09 | 30,29 | -2,20% | 235,00 |
| 25.06.2026 | 30,65 | 30,97 | 30,65 | 30,97 | -0,13% | - |
| 24.06.2026 | 30,78 | 31,01 | 30,63 | 31,01 | -1,40% | - |
| 23.06.2026 | 29,67 | 31,72 | 29,67 | 31,45 | 5,18% | - |
| 22.06.2026 | 29,20 | 29,95 | 29,20 | 29,90 | 1,49% | - |
| 19.06.2026 | 29,65 | 29,65 | 29,34 | 29,46 | -0,54% | - |
| 18.06.2026 | 29,71 | 29,71 | 29,36 | 29,62 | -2,37% | - |
| 17.06.2026 | 29,78 | 30,78 | 29,78 | 30,34 | -0,95% | - |
| 16.06.2026 | 30,68 | 30,73 | 30,63 | 30,63 | -2,82% | - |
| 15.06.2026 | 31,73 | 31,82 | 31,52 | 31,52 | -5,35% | - |
| 12.06.2026 | 31,94 | 33,70 | 31,94 | 33,30 | 0,73% | - |
| 11.06.2026 | 33,79 | 34,63 | 33,06 | 33,06 | -4,23% | - |
| 10.06.2026 | 33,51 | 34,96 | 33,51 | 34,52 | 3,69% | - |
| 09.06.2026 | 33,57 | 34,04 | 33,03 | 33,29 | -4,20% | - |
| 08.06.2026 | 34,08 | 34,75 | 34,08 | 34,75 | 4,17% | - |
| 05.06.2026 | 33,62 | 34,05 | 33,36 | 33,36 | -3,36% | - |
| 04.06.2026 | 32,87 | 34,53 | 32,87 | 34,52 | 1,68% | - |