32,160€
2,88%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 31,65 | 32,11 | 31,34 | 32,05 | 2,53% | - |
| 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% | - |
| 03.06.2026 | 32,38 | 33,95 | 32,38 | 33,95 | 4,59% | - |
| 02.06.2026 | 30,97 | 32,52 | 30,97 | 32,46 | 1,69% | - |
| 01.06.2026 | 30,87 | 32,12 | 30,87 | 31,92 | 3,97% | - |
| 29.05.2026 | 30,01 | 30,79 | 30,01 | 30,70 | -0,65% | - |
| 28.05.2026 | 30,60 | 30,92 | 30,58 | 30,90 | 1,31% | - |
| 27.05.2026 | 30,13 | 30,80 | 30,13 | 30,50 | -2,49% | - |
| 26.05.2026 | 31,12 | 31,98 | 31,12 | 31,28 | 2,46% | 30,00 |
| 25.05.2026 | 30,94 | 30,94 | 30,49 | 30,53 | -6,44% | - |
| 22.05.2026 | 32,06 | 32,65 | 32,06 | 32,63 | 0,55% | - |
| 21.05.2026 | 33,19 | 33,78 | 31,93 | 32,45 | -3,11% | - |
| 20.05.2026 | 35,15 | 35,15 | 33,29 | 33,49 | -3,54% | 142,00 |
| 19.05.2026 | 34,32 | 34,72 | 34,32 | 34,72 | 0,17% | - |
| 18.05.2026 | 34,18 | 34,74 | 34,03 | 34,66 | -0,29% | - |
| 15.05.2026 | 33,05 | 34,76 | 33,05 | 34,76 | 4,64% | - |
| 14.05.2026 | 32,23 | 33,26 | 32,23 | 33,22 | 1,47% | - |
| 13.05.2026 | 32,23 | 32,74 | 32,23 | 32,74 | 0,43% | 1,00 |
| 12.05.2026 | 31,66 | 32,60 | 31,66 | 32,60 | 2,23% | - |
| 11.05.2026 | 31,77 | 32,03 | 31,70 | 31,89 | 1,88% | - |
| 08.05.2026 | 31,63 | 32,23 | 31,30 | 31,30 | -3,25% | - |
| 07.05.2026 | 32,02 | 32,66 | 31,30 | 32,35 | -2,50% | - |
| 06.05.2026 | 34,31 | 34,31 | 33,18 | 33,18 | -6,72% | - |
| 05.05.2026 | 35,11 | 35,91 | 35,11 | 35,57 | -0,81% | - |
| 04.05.2026 | 34,25 | 35,86 | 34,25 | 35,86 | 0,82% | - |
| 30.04.2026 | 35,59 | 35,59 | 34,72 | 35,57 | -0,48% | - |
| 29.04.2026 | 33,70 | 35,74 | 33,70 | 35,74 | 4,81% | - |
| 28.04.2026 | 33,31 | 34,28 | 33,31 | 34,10 | 1,61% | - |
| 27.04.2026 | 32,99 | 33,57 | 32,99 | 33,56 | 1,11% | - |
| 24.04.2026 | 33,12 | 33,41 | 32,96 | 33,19 | -2,09% | - |
| 23.04.2026 | 32,76 | 33,90 | 32,76 | 33,90 | 2,88% | - |
| 22.04.2026 | 30,87 | 32,95 | 30,87 | 32,95 | 1,45% | - |
| 21.04.2026 | 30,74 | 32,48 | 30,74 | 32,48 | 3,77% | - |
| 20.04.2026 | 31,00 | 31,71 | 31,00 | 31,30 | 0,10% | 200,00 |
| 17.04.2026 | 32,52 | 32,52 | 30,19 | 31,27 | -5,90% | - |
| 16.04.2026 | 32,01 | 33,23 | 32,01 | 33,23 | 2,72% | - |
| 15.04.2026 | 31,23 | 32,53 | 31,23 | 32,35 | 1,54% | - |
| 14.04.2026 | 32,36 | 32,36 | 31,83 | 31,86 | -3,43% | - |
| 13.04.2026 | 34,40 | 34,40 | 32,99 | 32,99 | -0,36% | - |
| 10.04.2026 | 31,72 | 33,11 | 31,72 | 33,11 | 3,02% | - |
| 09.04.2026 | 33,26 | 33,70 | 31,72 | 32,14 | -3,45% | - |
| 08.04.2026 | 33,98 | 33,98 | 32,33 | 33,29 | -9,22% | - |
| 07.04.2026 | 35,51 | 37,13 | 35,51 | 36,67 | 3,59% | - |
| 02.04.2026 | 35,60 | 35,60 | 35,00 | 35,40 | 3,51% | 200,00 |
| 01.04.2026 | 33,80 | 34,80 | 33,80 | 34,20 | -3,39% | - |
| 31.03.2026 | 35,40 | 36,80 | 35,00 | 35,40 | -2,75% | - |