483,600€
4,49%
Echtzeit-Aktienkurs Murphy USA
Bid:
Ask:
Aktienkurse zur Murphy USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 470,40 | 470,40 | 470,40 | 470,40 | 1,64% | - |
| 11.11.2026 | 462,80 | 462,80 | 462,80 | 462,80 | 2,80% | - |
| 10.11.2026 | 450,20 | 450,20 | 450,20 | 450,20 | -2,89% | - |
| 09.11.2026 | 463,60 | 463,60 | 463,60 | 463,60 | 1,67% | - |
| 06.11.2026 | 456,00 | 456,00 | 456,00 | 456,00 | 3,31% | - |
| 05.11.2026 | 441,40 | 441,40 | 441,40 | 441,40 | -1,39% | - |
| 04.11.2026 | 447,60 | 447,60 | 447,60 | 447,60 | -1,06% | - |
| 03.11.2026 | 452,40 | 452,40 | 452,40 | 452,40 | -4,68% | - |
| 02.11.2026 | 474,60 | 474,60 | 474,60 | 474,60 | -0,79% | - |
| 30.10.2026 | 478,40 | 478,40 | 478,40 | 478,40 | 0,76% | - |
| 29.10.2026 | 473,40 | 474,80 | 473,40 | 474,80 | 1,80% | 30,00 |
| 28.10.2026 | 474,00 | 474,00 | 466,40 | 466,40 | -2,51% | 10,00 |
| 27.10.2026 | 478,40 | 478,40 | 478,40 | 478,40 | 1,48% | - |
| 26.10.2026 | 471,40 | 471,40 | 471,40 | 471,40 | 0,43% | - |
| 23.10.2026 | 469,40 | 469,40 | 469,40 | 469,40 | -0,25% | - |
| 22.10.2026 | 470,60 | 470,60 | 470,60 | 470,60 | -0,76% | - |
| 21.10.2026 | 474,20 | 474,20 | 474,20 | 474,20 | -0,88% | - |
| 20.10.2026 | 478,40 | 478,40 | 478,40 | 478,40 | -1,40% | - |
| 19.10.2026 | 485,20 | 485,20 | 485,20 | 485,20 | 0,87% | - |
| 16.10.2026 | 481,00 | 481,00 | 481,00 | 481,00 | 1,35% | - |
| 15.10.2026 | 474,60 | 474,60 | 474,60 | 474,60 | 2,59% | - |
| 14.10.2026 | 462,60 | 462,60 | 462,60 | 462,60 | -0,52% | - |
| 13.10.2026 | 465,00 | 465,00 | 465,00 | 465,00 | -0,77% | - |
| 12.10.2026 | 468,60 | 468,60 | 468,60 | 468,60 | 2,45% | - |
| 09.10.2026 | 457,40 | 457,40 | 457,40 | 457,40 | 1,19% | - |
| 08.10.2026 | 452,00 | 452,00 | 452,00 | 452,00 | -0,09% | - |
| 07.10.2026 | 452,40 | 452,40 | 452,40 | 452,40 | 0,04% | - |
| 06.10.2026 | 452,20 | 452,20 | 452,20 | 452,20 | -0,62% | - |
| 05.10.2026 | 455,00 | 455,00 | 455,00 | 455,00 | 0,89% | - |
| 02.10.2026 | 451,00 | 451,00 | 451,00 | 451,00 | 1,81% | - |
| 01.10.2026 | 443,00 | 443,00 | 443,00 | 443,00 | -0,09% | - |
| 30.09.2026 | 443,40 | 443,40 | 443,40 | 443,40 | -2,12% | - |
| 29.09.2026 | 453,00 | 453,00 | 453,00 | 453,00 | 1,94% | - |
| 28.09.2026 | 444,40 | 444,40 | 444,40 | 444,40 | -1,72% | - |
| 25.09.2026 | 452,20 | 452,20 | 452,20 | 452,20 | 2,82% | - |
| 24.09.2026 | 439,80 | 439,80 | 439,80 | 439,80 | -0,18% | - |
| 23.09.2026 | 440,60 | 440,60 | 440,60 | 440,60 | 0,32% | - |
| 22.09.2026 | 439,20 | 439,20 | 439,20 | 439,20 | -3,56% | - |
| 21.09.2026 | 455,40 | 455,40 | 455,40 | 455,40 | 0,84% | - |
| 18.09.2026 | 451,60 | 451,60 | 451,60 | 451,60 | 1,57% | - |
| 17.09.2026 | 444,60 | 444,60 | 444,60 | 444,60 | -1,64% | - |
| 16.09.2026 | 452,00 | 452,00 | 452,00 | 452,00 | 0,09% | - |
| 15.09.2026 | 451,60 | 451,60 | 451,60 | 451,60 | 1,12% | - |
| 14.09.2026 | 446,60 | 446,60 | 446,60 | 446,60 | -0,76% | - |
| 11.09.2026 | 449,60 | 450,00 | 449,60 | 450,00 | 2,04% | 24,00 |
| 10.09.2026 | 441,00 | 441,00 | 441,00 | 441,00 | 1,19% | - |
| 09.09.2026 | 431,80 | 435,80 | 431,80 | 435,80 | 0,28% | 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% | - |