31,370€
-3,86%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 31,39 | 31,80 | 30,94 | 31,42 | -3,71% | - |
| 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% | - |
| 30.03.2026 | 36,00 | 37,00 | 36,00 | 36,40 | -0,55% | 800,00 |
| 27.03.2026 | 36,20 | 36,60 | 35,60 | 36,60 | 2,23% | 253,00 |
| 26.03.2026 | 34,80 | 36,20 | 34,80 | 35,80 | 4,68% | 260,00 |
| 25.03.2026 | 32,80 | 34,60 | 32,80 | 34,20 | 4,27% | - |
| 24.03.2026 | 32,40 | 33,60 | 32,40 | 32,80 | 2,50% | 50,00 |
| 23.03.2026 | 35,00 | 35,00 | 32,00 | 32,00 | -3,61% | 450,00 |
| 20.03.2026 | 32,60 | 33,80 | 32,60 | 33,20 | 2,47% | - |
| 19.03.2026 | 32,60 | 34,20 | 32,40 | 32,40 | -1,22% | 1.065,00 |
| 18.03.2026 | 31,60 | 33,00 | 31,60 | 32,80 | 3,80% | - |
| 17.03.2026 | 31,40 | 32,20 | 31,40 | 31,60 | 2,60% | - |
| 16.03.2026 | 31,60 | 31,80 | 30,80 | 30,80 | -3,14% | - |
| 13.03.2026 | 30,00 | 32,00 | 30,00 | 31,80 | 6,71% | - |
| 12.03.2026 | 29,80 | 30,40 | 29,80 | 29,80 | 2,76% | 300,00 |
| 11.03.2026 | 28,00 | 29,40 | 28,00 | 29,00 | 3,57% | - |
| 10.03.2026 | 28,40 | 28,80 | 28,00 | 28,00 | -2,78% | - |
| 09.03.2026 | 30,20 | 30,20 | 28,80 | 28,80 | -2,70% | - |
| 06.03.2026 | 29,60 | 30,00 | 29,60 | 29,60 | 0,00% | - |
| 05.03.2026 | 29,80 | 30,00 | 29,60 | 29,60 | 2,07% | - |
| 04.03.2026 | 30,60 | 30,60 | 28,80 | 29,00 | -2,68% | 443,00 |
| 03.03.2026 | 30,40 | 31,00 | 29,80 | 29,80 | 0,68% | 1.712,00 |
| 02.03.2026 | 30,00 | 30,00 | 28,80 | 29,60 | 6,47% | - |
| 27.02.2026 | 27,00 | 27,80 | 27,00 | 27,80 | 3,73% | - |
| 26.02.2026 | 26,60 | 27,00 | 26,60 | 26,80 | 0,75% | - |
| 25.02.2026 | 26,40 | 26,80 | 26,20 | 26,60 | 0,00% | - |
| 24.02.2026 | 28,00 | 28,00 | 26,20 | 26,60 | -4,32% | - |
| 23.02.2026 | 28,20 | 28,60 | 27,80 | 27,80 | -2,11% | 1,00 |
| 20.02.2026 | 28,80 | 28,80 | 28,20 | 28,40 | -1,39% | - |
| 19.02.2026 | 28,00 | 29,00 | 28,00 | 28,80 | 2,13% | 210,00 |
| 18.02.2026 | 26,80 | 28,20 | 26,80 | 28,20 | 4,44% | - |
| 17.02.2026 | 28,20 | 28,20 | 26,60 | 27,00 | -5,59% | - |
| 16.02.2026 | 28,20 | 28,60 | 28,20 | 28,60 | 1,42% | - |
| 13.02.2026 | 27,60 | 28,40 | 27,40 | 28,20 | 2,17% | 275,00 |
| 12.02.2026 | 28,60 | 28,60 | 27,40 | 27,60 | -4,17% | 350,00 |
| 11.02.2026 | 27,00 | 28,80 | 27,00 | 28,80 | 6,67% | - |
| 10.02.2026 | 27,20 | 27,40 | 27,00 | 27,00 | -0,74% | - |
| 09.02.2026 | 26,80 | 27,40 | 26,60 | 27,20 | 0,74% | 260,00 |
| 06.02.2026 | 26,20 | 27,00 | 26,20 | 27,00 | 5,47% | - |
| 05.02.2026 | 26,60 | 26,60 | 25,60 | 25,60 | -4,48% | 135,00 |
| 04.02.2026 | 25,80 | 26,80 | 25,80 | 26,80 | 3,08% | 360,00 |
| 03.02.2026 | 24,80 | 26,00 | 24,80 | 26,00 | 4,00% | - |
| 02.02.2026 | 24,20 | 25,40 | 24,20 | 25,00 | -1,57% | - |
| 30.01.2026 | 25,60 | 25,80 | 24,40 | 25,40 | -2,31% | 835,00 |
| 29.01.2026 | 25,40 | 26,40 | 25,40 | 26,00 | -0,76% | 1.250,00 |
| 28.01.2026 | 26,40 | 26,60 | 26,20 | 26,20 | 0,00% | - |
| 27.01.2026 | 25,80 | 26,20 | 25,80 | 26,20 | 1,55% | 87,00 |
| 26.01.2026 | 26,60 | 26,60 | 25,40 | 25,80 | -3,01% | - |
| 23.01.2026 | 26,40 | 27,00 | 26,40 | 26,60 | 0,76% | - |
| 22.01.2026 | 26,60 | 27,00 | 26,20 | 26,40 | -2,22% | 288,00 |
| 21.01.2026 | 25,80 | 27,00 | 25,80 | 27,00 | 3,85% | 879,00 |
| 20.01.2026 | 29,00 | 29,00 | 26,00 | 26,00 | -10,34% | 268,00 |
| 19.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 16.01.2026 | 29,00 | 29,20 | 28,80 | 29,20 | 0,69% | - |
| 15.01.2026 | 29,20 | 29,20 | 28,60 | 29,00 | -1,36% | - |
| 14.01.2026 | 28,20 | 29,80 | 28,20 | 29,40 | 3,52% | - |
| 13.01.2026 | 27,60 | 28,80 | 27,60 | 28,40 | 3,65% | - |
| 12.01.2026 | 27,80 | 27,80 | 27,40 | 27,40 | -1,44% | - |
| 09.01.2026 | 27,80 | 28,40 | 27,80 | 27,80 | -0,71% | - |
| 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% | - |