Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 15,52 | 16,54 | 15,47 | 16,33 | -2,04% | - |
| 25.02.2021 | 16,72 | 16,72 | 16,66 | 16,67 | -3,87% | - |
| 24.02.2021 | 16,98 | 17,64 | 16,89 | 17,34 | 6,81% | - |
| 23.02.2021 | 16,05 | 16,41 | 15,46 | 16,23 | 3,31% | - |
| 22.02.2021 | 16,02 | 16,48 | 15,67 | 15,71 | 4,94% | - |
| 19.02.2021 | 14,84 | 15,06 | 14,56 | 14,97 | 3,99% | - |
| 18.02.2021 | 14,62 | 14,91 | 14,35 | 14,40 | -5,88% | - |
| 17.02.2021 | 15,04 | 15,31 | 14,59 | 15,30 | 2,86% | - |
| 16.02.2021 | 14,98 | 15,01 | 14,64 | 14,87 | 4,17% | - |
| 12.02.2021 | 13,87 | 14,41 | 13,74 | 14,28 | 2,85% | - |
| 11.02.2021 | 14,28 | 14,32 | 13,59 | 13,88 | -4,37% | - |
| 10.02.2021 | 13,97 | 14,64 | 13,81 | 14,52 | 5,79% | - |
| 09.02.2021 | 14,10 | 14,26 | 13,70 | 13,72 | -4,89% | - |
| 08.02.2021 | 13,83 | 14,48 | 13,74 | 14,43 | 10,54% | - |
| 05.02.2021 | 13,13 | 13,28 | 12,91 | 13,05 | 0,38% | - |
| 04.02.2021 | 12,69 | 13,09 | 12,69 | 13,00 | -1,03% | - |
| 03.02.2021 | 12,73 | 13,30 | 12,58 | 13,14 | 7,36% | - |
| 02.02.2021 | 12,25 | 12,25 | 12,24 | 12,24 | 1,28% | - |
| 01.02.2021 | 12,06 | 12,08 | 12,05 | 12,08 | -2,78% | - |
| 29.01.2021 | 13,37 | 13,45 | 12,22 | 12,43 | -3,87% | - |
| 28.01.2021 | 13,95 | 14,02 | 0,00 | 12,93 | -7,25% | - |
| 27.01.2021 | 13,25 | 14,75 | 0,00 | 13,94 | 9,64% | - |
| 26.01.2021 | 13,02 | 13,12 | 12,53 | 12,71 | 1,27% | - |
| 25.01.2021 | 12,14 | 12,74 | 11,68 | 12,55 | 0,28% | - |
| 22.01.2021 | 12,59 | 12,87 | 12,34 | 12,52 | -3,73% | - |
| 21.01.2021 | 14,81 | 14,84 | 12,47 | 13,00 | -13,88% | - |
| 20.01.2021 | 15,56 | 15,59 | 15,02 | 15,10 | -3,27% | - |
| 19.01.2021 | 15,19 | 15,79 | 15,16 | 15,61 | 5,98% | - |
| 15.01.2021 | 14,73 | 14,73 | 14,72 | 14,73 | -5,40% | - |
| 14.01.2021 | 15,46 | 15,84 | 15,29 | 15,57 | 5,06% | - |
| 13.01.2021 | 15,20 | 15,20 | 14,50 | 14,82 | -3,55% | - |
| 12.01.2021 | 15,14 | 15,40 | 15,03 | 15,36 | 8,97% | - |
| 11.01.2021 | 13,82 | 14,20 | 13,77 | 14,10 | 0,50% | - |
| 08.01.2021 | 14,27 | 14,48 | 14,01 | 14,03 | -5,01% | - |
| 07.01.2021 | 15,03 | 15,18 | 14,57 | 14,77 | 0,07% | - |
| 06.01.2021 | 13,81 | 15,05 | 13,81 | 14,76 | 8,69% | - |
| 05.01.2021 | 13,29 | 13,90 | 13,15 | 13,58 | 8,43% | - |
| 04.01.2021 | 12,52 | 12,52 | 12,52 | 12,52 | 3,00% | - |
| 31.12.2020 | 12,20 | 12,33 | 12,11 | 12,16 | -1,26% | - |
| 30.12.2020 | 12,40 | 12,45 | 12,13 | 12,31 | 1,78% | - |
| 29.12.2020 | 12,02 | 12,25 | 11,94 | 12,10 | 0,71% | - |
| 28.12.2020 | 12,01 | 12,02 | 12,01 | 12,01 | -1,92% | - |
| 24.12.2020 | 12,06 | 12,25 | 11,96 | 12,25 | -0,89% | - |
| 23.12.2020 | 12,10 | 12,46 | 12,05 | 12,36 | 7,02% | - |
| 22.12.2020 | 11,76 | 11,79 | 11,47 | 11,55 | -2,29% | - |
| 21.12.2020 | 11,69 | 11,98 | 11,56 | 11,82 | -3,71% | - |
| 18.12.2020 | 12,28 | 12,39 | 11,96 | 12,27 | -0,73% | - |
| 17.12.2020 | 12,13 | 12,36 | 12,13 | 12,36 | -2,75% | - |
| 16.12.2020 | 12,44 | 13,54 | 12,44 | 12,71 | -3,01% | - |
| 15.12.2020 | 12,63 | 13,13 | 12,59 | 13,11 | 1,71% | - |
| 14.12.2020 | 13,34 | 13,35 | 11,89 | 12,89 | -0,66% | - |
| 11.12.2020 | 13,46 | 13,46 | 12,05 | 12,97 | -4,74% | - |
| 10.12.2020 | 13,23 | 13,66 | 12,87 | 13,62 | 14,36% | - |
| 09.12.2020 | 12,77 | 12,80 | 11,42 | 11,91 | -2,54% | - |
| 08.12.2020 | 12,16 | 12,29 | 11,81 | 12,22 | 2,65% | - |
| 07.12.2020 | 11,98 | 12,39 | 0,00 | 11,90 | -4,46% | - |
| 04.12.2020 | 12,46 | 12,46 | 12,46 | 12,46 | 11,26% | - |
| 03.12.2020 | 11,12 | 11,48 | 11,03 | 11,20 | 4,04% | - |
| 02.12.2020 | 10,67 | 11,24 | 0,00 | 10,76 | 5,59% | - |
| 01.12.2020 | 10,06 | 10,81 | 10,06 | 10,19 | 2,67% | - |
| 30.11.2020 | 10,52 | 11,20 | 9,93 | 9,93 | -11,58% | - |
| 27.11.2020 | 11,14 | 11,42 | 11,00 | 11,23 | -1,01% | - |
| 25.11.2020 | 11,33 | 11,58 | 11,29 | 11,34 | -0,57% | - |
| 24.11.2020 | 11,44 | 11,64 | 11,06 | 11,41 | 6,64% | - |
| 23.11.2020 | 10,00 | 10,71 | 9,99 | 10,70 | 12,05% | - |
| 20.11.2020 | 9,88 | 9,89 | 9,54 | 9,55 | -2,50% | - |
| 19.11.2020 | 9,46 | 9,83 | 9,35 | 9,79 | 4,09% | - |
| 18.11.2020 | 9,80 | 10,05 | 9,39 | 9,41 | -1,72% | - |
| 17.11.2020 | 9,42 | 9,62 | 9,38 | 9,57 | 1,43% | - |
| 16.11.2020 | 9,26 | 9,49 | 9,19 | 9,44 | 7,89% | - |
| 13.11.2020 | 8,58 | 8,78 | 8,39 | 8,75 | 4,36% | - |
| 12.11.2020 | 8,83 | 8,91 | 8,29 | 8,38 | -3,01% | - |
| 11.11.2020 | 8,82 | 8,97 | 8,55 | 8,64 | -0,29% | - |
| 10.11.2020 | 8,89 | 8,91 | 8,49 | 8,67 | 0,35% | - |
| 09.11.2020 | 8,64 | 8,64 | 8,64 | 8,64 | 22,92% | - |
| 06.11.2020 | 7,44 | 7,53 | 7,01 | 7,03 | -3,77% | - |
| 05.11.2020 | 7,41 | 7,56 | 7,22 | 7,30 | -5,01% | - |
| 04.11.2020 | 7,40 | 7,81 | 7,37 | 7,69 | -0,13% | - |
| 03.11.2020 | 8,15 | 8,20 | 7,60 | 7,70 | -3,45% | - |
| 02.11.2020 | 7,73 | 8,04 | 0,00 | 7,97 | 3,78% | - |
| 30.10.2020 | 0,00 | 7,80 | 0,00 | 7,68 | -1,22% | - |
| 29.10.2020 | 7,30 | 7,80 | 7,24 | 7,78 | 5,50% | - |
| 28.10.2020 | 7,29 | 7,67 | 7,27 | 7,37 | -7,88% | - |
| 27.10.2020 | 7,99 | 8,10 | 7,87 | 8,00 | -0,44% | - |
| 26.10.2020 | 8,15 | 8,20 | 7,92 | 8,04 | -7,75% | - |
| 23.10.2020 | 8,99 | 9,04 | 8,66 | 8,71 | -2,95% | - |
| 22.10.2020 | 8,56 | 9,00 | 8,51 | 8,98 | 5,65% | - |
| 21.10.2020 | 8,64 | 9,00 | 8,48 | 8,50 | -2,30% | - |
| 20.10.2020 | 8,42 | 8,91 | 0,00 | 8,70 | 4,95% | - |
| 19.10.2020 | 0,00 | 8,63 | 0,00 | 8,29 | -3,10% | - |
| 16.10.2020 | 8,74 | 8,96 | 8,51 | 8,55 | -3,39% | - |
| 15.10.2020 | 8,32 | 8,86 | 8,32 | 8,85 | 4,30% | - |
| 14.10.2020 | 8,73 | 8,98 | 8,49 | 8,49 | 2,17% | - |
| 13.10.2020 | 8,53 | 8,68 | 8,23 | 8,31 | -3,71% | - |
| 12.10.2020 | 8,63 | 8,63 | 8,63 | 8,63 | -0,58% | - |
| 09.10.2020 | 9,05 | 9,05 | 8,61 | 8,68 | -5,14% | - |
| 08.10.2020 | 8,61 | 9,18 | 8,53 | 9,15 | 6,65% | - |
| 07.10.2020 | 8,45 | 8,66 | 8,38 | 8,58 | 1,42% | - |
| 06.10.2020 | 9,03 | 9,08 | 8,41 | 8,46 | -4,30% | - |
| 05.10.2020 | 8,66 | 8,86 | 0,00 | 8,84 | 3,15% | - |