35,370$
2,37%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 35,09 | 35,34 | 34,19 | 34,55 | 0,82% | 410,00 |
| 05.03.2026 | 34,48 | 35,23 | 34,02 | 34,27 | 0,65% | 2.528.907,00 |
| 04.03.2026 | 34,02 | 34,31 | 33,25 | 34,05 | -2,35% | 2.052.363,00 |
| 03.03.2026 | 35,31 | 36,08 | 34,11 | 34,87 | 0,14% | 2.553.738,00 |
| 02.03.2026 | 34,64 | 35,27 | 33,61 | 34,82 | 5,04% | 3.016.262,00 |
| 27.02.2026 | 32,22 | 33,15 | 31,82 | 33,15 | 3,95% | 2.612.620,00 |
| 26.02.2026 | 30,85 | 32,54 | 30,29 | 31,89 | 1,21% | 1.638.481,00 |
| 25.02.2026 | 31,71 | 31,97 | 30,60 | 31,51 | 0,03% | 1.472.516,00 |
| 24.02.2026 | 32,82 | 32,82 | 30,96 | 31,50 | -4,49% | 1.805.852,00 |
| 23.02.2026 | 33,75 | 34,32 | 32,74 | 32,98 | -2,22% | 1.405.652,00 |
| 20.02.2026 | 33,79 | 34,00 | 33,09 | 33,73 | -0,97% | 2.243.618,00 |
| 19.02.2026 | 33,54 | 34,58 | 33,54 | 34,06 | 2,59% | 2.785.694,00 |
| 18.02.2026 | 32,75 | 33,50 | 32,47 | 33,20 | 3,94% | 1.573.279,00 |
| 17.02.2026 | 33,40 | 33,89 | 31,40 | 31,94 | -5,00% | 1.915.515,00 |
| 13.02.2026 | 32,78 | 33,97 | 32,78 | 33,62 | 2,19% | 1.550.544,00 |
| 12.02.2026 | 34,02 | 34,30 | 32,04 | 32,90 | -3,91% | 2.115.322,00 |
| 11.02.2026 | 33,11 | 34,28 | 32,83 | 34,24 | 5,68% | 1.837.219,00 |
| 10.02.2026 | 32,57 | 32,98 | 32,11 | 32,40 | -0,52% | 1.334.298,00 |
| 09.02.2026 | 31,50 | 32,91 | 31,50 | 32,57 | 1,43% | 1.376.589,00 |
| 06.02.2026 | 30,96 | 32,19 | 30,81 | 32,11 | 5,24% | 1.827.884,00 |
| 05.02.2026 | 31,07 | 31,36 | 30,05 | 30,51 | -3,75% | 1.885.853,00 |
| 04.02.2026 | 30,99 | 31,93 | 30,93 | 31,70 | 3,06% | 2.023.477,00 |
| 03.02.2026 | 29,72 | 30,81 | 29,28 | 30,76 | 3,88% | 2.275.827,00 |
| 02.02.2026 | 28,93 | 30,25 | 28,70 | 29,61 | -1,60% | 3.796.592,00 |
| 30.01.2026 | 30,48 | 30,79 | 29,01 | 30,09 | -3,19% | 4.495.706,00 |
| 29.01.2026 | 31,08 | 32,23 | 30,21 | 31,08 | -1,08% | 6.521.705,00 |
| 28.01.2026 | 32,25 | 32,30 | 31,09 | 31,42 | -1,23% | 4.300.554,00 |
| 27.01.2026 | 31,01 | 31,83 | 30,79 | 31,81 | 3,21% | 2.687.388,00 |
| 26.01.2026 | 32,01 | 32,05 | 30,19 | 30,82 | -2,44% | 2.329.023,00 |
| 23.01.2026 | 31,70 | 32,39 | 31,49 | 31,59 | 1,22% | 1.880.002,00 |
| 22.01.2026 | 31,18 | 31,73 | 30,91 | 31,21 | -1,20% | 2.163.220,00 |
| 21.01.2026 | 31,13 | 32,25 | 30,98 | 31,59 | 3,91% | 4.132.186,00 |
| 20.01.2026 | 32,00 | 32,41 | 30,36 | 30,40 | -10,38% | 4.284.898,00 |
| 16.01.2026 | 33,51 | 34,00 | 33,33 | 33,92 | 0,71% | 2.411.123,00 |
| 15.01.2026 | 33,66 | 33,87 | 33,10 | 33,68 | -1,78% | 1.832.527,00 |
| 14.01.2026 | 33,50 | 35,19 | 33,50 | 34,29 | 3,07% | 2.461.282,00 |
| 13.01.2026 | 32,46 | 33,98 | 32,27 | 33,27 | 3,42% | 2.926.499,00 |
| 12.01.2026 | 32,53 | 32,58 | 31,83 | 32,17 | -1,20% | 2.436.713,00 |
| 09.01.2026 | 32,93 | 33,33 | 32,20 | 32,56 | -0,55% | 2.837.195,00 |
| 08.01.2026 | 30,06 | 32,86 | 29,87 | 32,74 | 9,43% | 3.291.057,00 |
| 07.01.2026 | 30,71 | 31,18 | 29,52 | 29,92 | -2,03% | 3.070.294,00 |
| 06.01.2026 | 30,82 | 31,01 | 30,23 | 30,54 | -1,00% | 2.458.758,00 |
| 05.01.2026 | 33,31 | 33,50 | 30,26 | 30,85 | -5,05% | 2.723.367,00 |