483,800€
1,64%
Echtzeit-Aktienkurs Murphy USA
Bid:
Ask:
Aktienkurse zur Murphy USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 475,10 | 485,00 | 473,10 | 483,60 | 1,60% | - |
| 11.11.2026 | 467,30 | 476,30 | 461,20 | 476,00 | 2,19% | - |
| 10.11.2026 | 454,20 | 466,20 | 451,30 | 465,80 | 2,46% | - |
| 09.11.2026 | 468,30 | 469,30 | 444,70 | 454,60 | -3,03% | - |
| 06.11.2026 | 460,20 | 469,30 | 452,90 | 468,80 | 2,38% | 14,00 |
| 05.11.2026 | 446,40 | 464,90 | 445,40 | 457,90 | 2,16% | - |
| 04.11.2026 | 452,40 | 459,90 | 429,50 | 448,20 | -1,62% | 108,00 |
| 03.11.2026 | 456,70 | 463,10 | 453,90 | 455,60 | -0,61% | - |
| 02.11.2026 | 478,60 | 479,00 | 453,90 | 458,40 | -4,38% | - |
| 30.10.2026 | 482,10 | 492,20 | 473,20 | 479,40 | -0,37% | 58,00 |
| 29.10.2026 | 477,00 | 493,60 | 464,00 | 481,20 | 0,33% | 14,00 |
| 28.10.2026 | 477,70 | 479,60 | 454,80 | 479,60 | 0,50% | 42,00 |
| 27.10.2026 | 482,10 | 484,10 | 469,50 | 477,20 | -0,95% | - |
| 26.10.2026 | 477,70 | 491,40 | 472,00 | 481,80 | 0,88% | - |
| 23.10.2026 | 474,30 | 488,70 | 472,20 | 477,60 | 0,72% | - |
| 22.10.2026 | 475,80 | 487,00 | 466,80 | 474,20 | -0,75% | - |
| 21.10.2026 | 479,00 | 480,70 | 473,40 | 477,80 | -0,25% | 14,00 |
| 20.10.2026 | 483,70 | 492,70 | 472,70 | 479,00 | -1,11% | - |
| 19.10.2026 | 490,10 | 491,20 | 483,00 | 484,40 | -0,62% | 32,00 |
| 16.10.2026 | 485,60 | 495,20 | 483,70 | 487,40 | 0,37% | 56,00 |
| 15.10.2026 | 483,50 | 486,00 | 482,70 | 485,60 | 0,50% | - |
| 14.10.2026 | 467,20 | 483,90 | 467,10 | 483,20 | 3,38% | 14,00 |
| 13.10.2026 | 469,90 | 479,00 | 463,90 | 467,40 | -0,76% | - |
| 12.10.2026 | 473,30 | 480,50 | 466,60 | 471,00 | -0,34% | - |
| 09.10.2026 | 462,10 | 481,60 | 462,00 | 472,60 | 2,21% | 15,00 |
| 08.10.2026 | 456,60 | 528,20 | 445,30 | 462,40 | 1,18% | 750,00 |
| 07.10.2026 | 457,00 | 468,50 | 456,10 | 457,00 | 0,26% | - |
| 06.10.2026 | 456,70 | 460,90 | 448,00 | 455,80 | -0,04% | 13,00 |
| 05.10.2026 | 460,40 | 460,40 | 450,50 | 456,00 | -0,31% | - |
| 02.10.2026 | 455,20 | 589,60 | 436,70 | 457,40 | 0,53% | - |
| 01.10.2026 | 447,10 | 580,70 | 434,40 | 455,00 | 2,16% | - |
| 30.09.2026 | 447,20 | 455,50 | 442,60 | 445,40 | -0,54% | - |
| 29.09.2026 | 457,60 | 458,80 | 446,50 | 447,80 | -2,14% | - |
| 28.09.2026 | 448,70 | 460,40 | 448,60 | 457,60 | 1,87% | 368,00 |
| 25.09.2026 | 456,40 | 456,60 | 445,80 | 449,20 | -1,49% | - |
| 24.09.2026 | 443,60 | 460,90 | 442,90 | 456,00 | 2,52% | 720,00 |
| 23.09.2026 | 445,00 | 453,90 | 442,40 | 444,80 | 0,23% | - |
| 22.09.2026 | 443,90 | 453,10 | 438,30 | 443,80 | 0,05% | - |
| 21.09.2026 | 459,70 | 460,10 | 441,80 | 443,60 | -3,31% | - |
| 18.09.2026 | 456,20 | 461,70 | 452,00 | 458,80 | 0,75% | - |
| 17.09.2026 | 448,90 | 457,20 | 440,90 | 455,40 | 1,67% | - |
| 16.09.2026 | 456,60 | 458,30 | 445,70 | 447,90 | -1,91% | - |
| 15.09.2026 | 456,20 | 462,30 | 451,90 | 456,60 | 0,04% | - |
| 14.09.2026 | 451,80 | 465,20 | 451,30 | 456,40 | 1,11% | - |
| 11.09.2026 | 454,00 | 455,90 | 445,40 | 451,40 | -0,40% | - |
| 10.09.2026 | 445,10 | 456,00 | 443,90 | 453,20 | 1,84% | - |
| 09.09.2026 | 435,80 | 445,20 | 422,10 | 445,00 | 3,39% | 532,00 |
| 08.09.2026 | 438,90 | 446,10 | 430,20 | 430,40 | -2,05% | 81,00 |
| 07.09.2026 | 440,20 | 440,20 | 439,00 | 439,40 | -0,14% | 17,00 |
| 04.09.2026 | 448,90 | 452,60 | 435,40 | 440,00 | -1,92% | - |
| 03.09.2026 | 448,60 | 453,90 | 440,50 | 448,60 | -0,09% | 15,00 |
| 02.09.2026 | 463,50 | 467,30 | 445,60 | 449,00 | -3,02% | - |
| 01.09.2026 | 444,30 | 463,50 | 442,90 | 463,00 | 4,23% | - |
| 31.08.2026 | 433,80 | 445,70 | 433,00 | 444,20 | 2,21% | - |
| 28.08.2026 | 437,00 | 442,50 | 431,60 | 434,60 | -0,46% | - |
| 27.08.2026 | 456,60 | 458,70 | 436,10 | 436,60 | -4,42% | - |
| 26.08.2026 | 466,10 | 472,50 | 455,80 | 456,80 | -2,06% | - |
| 25.08.2026 | 487,60 | 488,30 | 463,60 | 466,40 | -4,23% | 1.071,00 |
| 24.08.2026 | 486,90 | 494,30 | 483,20 | 487,00 | -0,20% | - |
| 21.08.2026 | 487,60 | 494,00 | 481,10 | 488,00 | -0,04% | 15,00 |
| 20.08.2026 | 491,00 | 494,90 | 485,90 | 488,20 | 0,37% | - |
| 19.08.2026 | 495,45 | 501,15 | 485,90 | 486,40 | -5,94% | - |
| 05.05.2026 | 507,80 | 517,55 | 502,77 | 517,10 | 2,01% | 12,00 |
| 04.05.2026 | 508,90 | 514,55 | 501,17 | 506,90 | 1,12% | - |
| 30.04.2026 | 440,85 | 503,95 | 440,27 | 501,30 | 12,58% | 228,00 |
| 29.04.2026 | 444,75 | 448,48 | 438,38 | 445,30 | 0,03% | 4,00 |
| 28.04.2026 | 441,60 | 449,42 | 440,13 | 445,15 | 0,87% | - |
| 27.04.2026 | 452,60 | 454,73 | 440,42 | 441,30 | -2,53% | - |
| 24.04.2026 | 456,15 | 458,45 | 448,95 | 452,75 | -0,63% | - |
| 23.04.2026 | 442,70 | 458,60 | 442,55 | 455,60 | 2,72% | - |
| 22.04.2026 | 437,65 | 444,42 | 434,95 | 443,55 | 1,40% | - |
| 21.04.2026 | 422,38 | 438,40 | 420,90 | 437,42 | 3,77% | - |
| 20.04.2026 | 416,45 | 422,70 | 415,92 | 421,55 | 0,93% | 12,00 |
| 17.04.2026 | 439,52 | 439,60 | 402,83 | 417,65 | -4,92% | - |
| 16.04.2026 | 424,27 | 441,48 | 424,27 | 439,25 | 3,60% | - |
| 15.04.2026 | 422,85 | 432,70 | 421,50 | 424,00 | 0,30% | - |
| 14.04.2026 | 421,02 | 422,98 | 414,95 | 422,75 | 0,33% | - |
| 13.04.2026 | 422,48 | 424,40 | 418,92 | 421,35 | 0,04% | - |
| 10.04.2026 | 424,48 | 424,85 | 415,63 | 421,20 | -0,68% | - |
| 09.04.2026 | 427,63 | 435,30 | 414,88 | 424,10 | -0,86% | - |
| 08.04.2026 | 452,33 | 456,75 | 409,65 | 427,80 | -5,77% | 28,00 |
| 07.04.2026 | 438,90 | 458,20 | 438,00 | 454,00 | 4,25% | 121,00 |
| 02.04.2026 | 425,95 | 439,42 | 425,27 | 435,50 | 2,00% | - |
| 01.04.2026 | 427,80 | 428,27 | 418,92 | 426,95 | -0,13% | 17,00 |
| 31.03.2026 | 435,83 | 438,33 | 423,90 | 427,52 | -1,45% | 24,00 |
| 30.03.2026 | 440,73 | 443,67 | 433,65 | 433,80 | -1,39% | 24,00 |
| 27.03.2026 | 430,55 | 440,48 | 426,60 | 439,90 | 2,28% | - |
| 26.03.2026 | 412,35 | 435,13 | 411,63 | 430,10 | 4,10% | - |
| 25.03.2026 | 404,55 | 413,80 | 401,00 | 413,15 | 2,24% | - |
| 24.03.2026 | 395,63 | 406,80 | 393,73 | 404,10 | 2,30% | - |
| 23.03.2026 | 410,02 | 411,20 | 386,15 | 395,00 | -3,64% | 576,00 |
| 20.03.2026 | 415,05 | 416,50 | 406,73 | 409,90 | -1,31% | - |
| 19.03.2026 | 401,98 | 415,63 | 401,98 | 415,35 | 3,28% | 123,00 |
| 18.03.2026 | 396,02 | 409,02 | 389,75 | 402,15 | 1,09% | 99,00 |
| 17.03.2026 | 400,02 | 401,52 | 393,15 | 397,80 | -0,53% | - |
| 16.03.2026 | 400,85 | 400,85 | 392,30 | 399,90 | 0,05% | - |
| 13.03.2026 | 396,58 | 405,13 | 394,02 | 399,70 | 0,93% | 576,00 |
| 12.03.2026 | 386,02 | 396,15 | 383,75 | 396,00 | 3,14% | 12,00 |
| 11.03.2026 | 374,33 | 386,20 | 372,23 | 383,95 | 2,33% | 131,00 |
| 10.03.2026 | 374,20 | 378,05 | 362,65 | 375,20 | 0,04% | 16,00 |