444,800€
2,35%
Echtzeit-Aktienkurs Murphy USA Inc.
Bid:
Ask:
Aktienkurse zur Murphy USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 436,00 | 443,00 | 422,10 | 436,80 | 0,51% | 20,00 |
| 08.09.2026 | 434,60 | 434,60 | 434,60 | 434,60 | -0,18% | - |
| 07.09.2026 | 435,40 | 435,40 | 435,40 | 435,40 | -2,07% | - |
| 04.09.2026 | 444,60 | 444,60 | 444,60 | 444,60 | 0,00% | - |
| 03.09.2026 | 444,60 | 444,60 | 444,60 | 444,60 | -3,05% | - |
| 02.09.2026 | 458,60 | 458,60 | 458,60 | 458,60 | 4,23% | - |
| 01.09.2026 | 440,00 | 440,00 | 440,00 | 440,00 | 2,47% | - |
| 31.08.2026 | 429,40 | 429,40 | 429,40 | 429,40 | -0,69% | - |
| 28.08.2026 | 432,40 | 432,40 | 432,40 | 432,40 | -4,38% | - |
| 27.08.2026 | 452,20 | 452,20 | 452,20 | 452,20 | -2,08% | - |
| 26.08.2026 | 461,80 | 461,80 | 461,80 | 461,80 | -4,39% | - |
| 25.08.2026 | 483,00 | 483,00 | 483,00 | 483,00 | 0,21% | - |
| 24.08.2026 | 482,00 | 482,00 | 482,00 | 482,00 | -0,12% | - |
| 21.08.2026 | 482,60 | 482,60 | 482,60 | 482,60 | 0,17% | - |
| 20.08.2026 | 481,80 | 481,80 | 481,80 | 481,80 | -1,75% | - |
| 19.08.2026 | 490,40 | 490,40 | 490,40 | 490,40 | -1,92% | - |
| 18.08.2026 | 500,00 | 500,00 | 500,00 | 500,00 | 2,84% | - |
| 17.08.2026 | 486,20 | 486,20 | 486,20 | 486,20 | 0,58% | - |
| 14.08.2026 | 483,40 | 483,40 | 483,40 | 483,40 | 2,76% | - |
| 13.08.2026 | 470,40 | 470,40 | 470,40 | 470,40 | 0,51% | - |
| 12.08.2026 | 468,00 | 468,00 | 468,00 | 468,00 | -1,31% | - |
| 11.08.2026 | 474,20 | 474,20 | 474,20 | 474,20 | 6,23% | - |
| 10.08.2026 | 446,40 | 446,40 | 446,40 | 446,40 | -3,04% | - |
| 07.08.2026 | 460,40 | 460,40 | 460,40 | 460,40 | -6,88% | - |
| 06.08.2026 | 494,40 | 494,40 | 494,40 | 494,40 | -2,68% | - |
| 05.08.2026 | 508,00 | 508,00 | 508,00 | 508,00 | -0,49% | - |
| 04.08.2026 | 510,50 | 510,50 | 510,50 | 510,50 | -2,58% | - |
| 03.08.2026 | 524,00 | 524,00 | 524,00 | 524,00 | -1,41% | - |
| 31.07.2026 | 531,50 | 531,50 | 531,50 | 531,50 | -0,47% | - |
| 30.07.2026 | 534,00 | 534,00 | 534,00 | 534,00 | 2,20% | - |
| 29.07.2026 | 522,50 | 522,50 | 522,50 | 522,50 | -1,60% | - |
| 28.07.2026 | 531,00 | 531,00 | 531,00 | 531,00 | -0,75% | - |
| 27.07.2026 | 535,00 | 535,00 | 535,00 | 535,00 | -1,38% | - |
| 24.07.2026 | 542,50 | 542,50 | 542,50 | 542,50 | 1,40% | - |
| 23.07.2026 | 535,00 | 535,00 | 535,00 | 535,00 | 0,94% | - |
| 22.07.2026 | 530,00 | 530,00 | 530,00 | 530,00 | -2,12% | - |
| 21.07.2026 | 541,50 | 541,50 | 541,50 | 541,50 | 1,03% | - |
| 20.07.2026 | 536,00 | 536,00 | 536,00 | 536,00 | 3,78% | - |
| 17.07.2026 | 516,50 | 516,50 | 516,50 | 516,50 | 0,68% | - |
| 16.07.2026 | 513,00 | 513,00 | 513,00 | 513,00 | -3,30% | - |
| 15.07.2026 | 530,50 | 530,50 | 530,50 | 530,50 | -0,19% | - |
| 14.07.2026 | 531,50 | 531,50 | 531,50 | 531,50 | 3,81% | - |
| 13.07.2026 | 512,00 | 512,00 | 512,00 | 512,00 | 1,19% | - |
| 10.07.2026 | 506,00 | 506,00 | 506,00 | 506,00 | -3,98% | - |
| 09.07.2026 | 527,00 | 527,00 | 527,00 | 527,00 | 5,61% | - |
| 08.07.2026 | 499,00 | 499,00 | 499,00 | 499,00 | 2,42% | - |
| 07.07.2026 | 487,20 | 487,20 | 487,20 | 487,20 | 0,12% | - |
| 06.07.2026 | 486,60 | 486,60 | 486,60 | 486,60 | 0,21% | - |
| 03.07.2026 | 485,60 | 485,60 | 485,60 | 485,60 | -0,21% | - |
| 02.07.2026 | 486,60 | 486,60 | 486,60 | 486,60 | 3,18% | - |
| 01.07.2026 | 471,60 | 471,60 | 471,60 | 471,60 | 1,11% | - |
| 30.06.2026 | 466,40 | 466,40 | 466,40 | 466,40 | 1,39% | - |
| 29.06.2026 | 460,00 | 460,00 | 460,00 | 460,00 | 1,32% | - |
| 26.06.2026 | 454,00 | 454,00 | 454,00 | 454,00 | -2,24% | - |
| 25.06.2026 | 464,40 | 464,40 | 464,40 | 464,40 | -3,37% | - |
| 24.06.2026 | 480,60 | 480,60 | 480,60 | 480,60 | 1,09% | - |
| 23.06.2026 | 475,40 | 475,40 | 475,40 | 475,40 | -0,17% | - |
| 22.06.2026 | 476,20 | 476,20 | 476,20 | 476,20 | -0,04% | - |
| 19.06.2026 | 476,40 | 476,40 | 476,40 | 476,40 | -3,64% | - |
| 18.06.2026 | 494,40 | 494,40 | 494,40 | 494,40 | 1,56% | - |
| 17.06.2026 | 486,80 | 486,80 | 486,80 | 486,80 | -3,03% | - |
| 16.06.2026 | 502,00 | 502,00 | 502,00 | 502,00 | -6,08% | - |
| 15.06.2026 | 534,50 | 534,50 | 534,50 | 534,50 | 0,28% | - |
| 12.06.2026 | 533,00 | 533,00 | 533,00 | 533,00 | 1,23% | - |
| 11.06.2026 | 526,50 | 526,50 | 526,50 | 526,50 | 10,61% | - |
| 10.06.2026 | 476,00 | 476,00 | 476,00 | 476,00 | 1,41% | - |
| 09.06.2026 | 469,40 | 469,40 | 469,40 | 469,40 | -0,09% | - |
| 08.06.2026 | 469,80 | 469,80 | 469,80 | 469,80 | 2,35% | - |
| 05.06.2026 | 459,00 | 459,00 | 459,00 | 459,00 | -0,52% | - |
| 04.06.2026 | 461,40 | 461,40 | 461,40 | 461,40 | 2,95% | - |
| 03.06.2026 | 448,20 | 448,20 | 448,20 | 448,20 | 2,24% | - |
| 02.06.2026 | 438,40 | 438,40 | 438,40 | 438,40 | 1,76% | - |
| 01.06.2026 | 430,80 | 430,80 | 430,80 | 430,80 | -1,06% | - |
| 29.05.2026 | 435,40 | 435,40 | 435,40 | 435,40 | -1,18% | - |
| 28.05.2026 | 440,60 | 440,60 | 440,60 | 440,60 | -2,57% | - |
| 27.05.2026 | 452,20 | 452,20 | 452,20 | 452,20 | -2,50% | - |
| 26.05.2026 | 463,80 | 463,80 | 463,80 | 463,80 | 0,00% | - |
| 25.05.2026 | 463,80 | 463,80 | 463,80 | 463,80 | -0,34% | - |
| 22.05.2026 | 465,40 | 465,40 | 465,40 | 465,40 | -1,73% | - |
| 21.05.2026 | 473,60 | 473,60 | 473,60 | 473,60 | -2,67% | - |
| 20.05.2026 | 486,60 | 486,60 | 486,60 | 486,60 | 1,38% | - |
| 19.05.2026 | 480,00 | 480,00 | 480,00 | 480,00 | 0,67% | - |
| 18.05.2026 | 476,80 | 476,80 | 476,80 | 476,80 | -2,34% | - |
| 15.05.2026 | 488,20 | 488,20 | 488,20 | 488,20 | -2,05% | - |
| 14.05.2026 | 498,40 | 498,40 | 498,40 | 498,40 | 2,21% | - |
| 13.05.2026 | 487,60 | 487,60 | 487,60 | 487,60 | 0,33% | - |
| 12.05.2026 | 486,00 | 486,00 | 486,00 | 486,00 | -0,12% | - |
| 11.05.2026 | 486,60 | 486,60 | 486,60 | 486,60 | -0,86% | - |
| 08.05.2026 | 490,80 | 490,80 | 490,80 | 490,80 | 1,03% | - |
| 07.05.2026 | 485,80 | 485,80 | 485,80 | 485,80 | -4,93% | - |
| 06.05.2026 | 511,00 | 511,00 | 511,00 | 511,00 | 1,49% | - |
| 05.05.2026 | 503,50 | 503,50 | 503,50 | 503,50 | -0,20% | - |
| 04.05.2026 | 504,50 | 504,50 | 504,50 | 504,50 | 15,50% | - |
| 30.04.2026 | 436,80 | 436,80 | 436,80 | 436,80 | -0,82% | - |
| 29.04.2026 | 440,40 | 440,40 | 440,40 | 440,40 | 0,69% | - |
| 28.04.2026 | 437,40 | 437,40 | 437,40 | 437,40 | -2,41% | - |
| 27.04.2026 | 448,20 | 448,20 | 448,20 | 448,20 | -0,84% | - |
| 24.04.2026 | 452,00 | 452,00 | 452,00 | 452,00 | 3,06% | - |
| 23.04.2026 | 438,60 | 438,60 | 438,60 | 438,60 | 1,15% | - |
| 22.04.2026 | 433,60 | 433,60 | 433,60 | 433,60 | 3,63% | - |