29,300€
-2,79%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 29,99 | 30,28 | 29,26 | 29,32 | -2,72% | - |
| 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% | - |
| 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% | - |