21,480$
0,47%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 21,86 | 22,20 | 21,33 | 21,48 | 0,47% | 162.732,00 |
| 08.05.2025 | 21,00 | 21,55 | 20,20 | 21,38 | 1,81% | 5.664.369,00 |
| 07.05.2025 | 21,17 | 21,25 | 20,63 | 21,00 | 0,00% | 3.880.667,00 |
| 06.05.2025 | 20,99 | 21,88 | 20,89 | 21,00 | 1,89% | 5.290.302,00 |
| 05.05.2025 | 21,09 | 21,50 | 20,61 | 20,61 | -5,37% | 2.506.692,00 |
| 02.05.2025 | 21,40 | 21,96 | 21,09 | 21,78 | 3,17% | 4.076.359,00 |
| 01.05.2025 | 20,51 | 21,45 | 20,43 | 21,11 | 2,83% | 2.798.039,00 |
| 30.04.2025 | 20,75 | 21,10 | 20,16 | 20,53 | -3,25% | 3.166.568,00 |
| 29.04.2025 | 20,80 | 21,32 | 20,70 | 21,22 | 0,05% | 2.375.879,00 |
| 28.04.2025 | 21,17 | 21,57 | 20,86 | 21,21 | 0,66% | 2.376.078,00 |
| 25.04.2025 | 20,40 | 21,20 | 20,40 | 21,07 | 1,15% | 1.938.082,00 |
| 24.04.2025 | 20,96 | 21,01 | 20,57 | 20,83 | 1,17% | 2.491.779,00 |
| 23.04.2025 | 21,72 | 22,10 | 20,42 | 20,59 | -3,74% | 3.960.047,00 |
| 22.04.2025 | 21,37 | 21,90 | 21,15 | 21,39 | 2,69% | 2.793.511,00 |
| 21.04.2025 | 20,83 | 20,91 | 20,23 | 20,83 | -2,53% | 2.405.842,00 |
| 17.04.2025 | 21,10 | 21,75 | 20,95 | 21,37 | 3,79% | 3.245.170,00 |
| 16.04.2025 | 20,34 | 21,21 | 20,20 | 20,59 | 2,34% | 3.257.882,00 |
| 15.04.2025 | 20,32 | 20,75 | 20,03 | 20,12 | -2,00% | 3.811.895,00 |
| 14.04.2025 | 21,49 | 21,61 | 20,20 | 20,53 | -1,63% | 2.931.700,00 |
| 11.04.2025 | 20,04 | 21,09 | 19,43 | 20,87 | 4,51% | 3.609.734,00 |
| 10.04.2025 | 22,14 | 22,14 | 19,40 | 19,97 | -13,85% | 4.902.683,00 |
| 09.04.2025 | 19,08 | 23,60 | 18,95 | 23,18 | 18,14% | 7.315.141,00 |
| 08.04.2025 | 22,26 | 22,33 | 19,23 | 19,62 | -8,57% | 5.916.867,00 |
| 07.04.2025 | 21,27 | 23,02 | 20,66 | 21,46 | -3,85% | 6.103.658,00 |
| 04.04.2025 | 24,15 | 24,26 | 22,02 | 22,32 | -12,16% | 4.888.884,00 |
| 03.04.2025 | 27,46 | 27,46 | 25,26 | 25,41 | -13,01% | 3.906.834,00 |
| 02.04.2025 | 28,52 | 29,26 | 28,31 | 29,21 | 1,60% | 1.963.299,00 |
| 01.04.2025 | 28,13 | 28,87 | 27,90 | 28,75 | 1,23% | 3.034.001,00 |
| 31.03.2025 | 28,23 | 28,81 | 28,02 | 28,40 | 0,11% | 2.677.095,00 |
| 28.03.2025 | 28,14 | 28,53 | 27,99 | 28,37 | -0,46% | 2.999.068,00 |
| 27.03.2025 | 28,27 | 28,62 | 27,85 | 28,50 | 0,53% | 2.538.525,00 |
| 26.03.2025 | 27,98 | 28,82 | 27,91 | 28,35 | 2,20% | 2.335.416,00 |
| 25.03.2025 | 27,46 | 27,87 | 27,34 | 27,74 | 1,76% | 2.084.358,00 |
| 24.03.2025 | 26,77 | 27,39 | 26,69 | 27,26 | 2,10% | 2.155.199,00 |
| 21.03.2025 | 26,69 | 26,93 | 26,39 | 26,70 | -0,48% | 14.859.325,00 |
| 20.03.2025 | 26,84 | 27,21 | 26,69 | 26,83 | -1,00% | 2.308.736,00 |
| 19.03.2025 | 26,25 | 27,38 | 26,12 | 27,10 | 3,83% | 2.706.666,00 |
| 18.03.2025 | 26,97 | 27,07 | 25,82 | 26,10 | -2,10% | 2.151.712,00 |
| 17.03.2025 | 26,18 | 26,79 | 26,18 | 26,66 | 2,38% | 2.852.983,00 |
| 14.03.2025 | 24,92 | 26,09 | 24,78 | 26,04 | 4,66% | 2.877.281,00 |
| 13.03.2025 | 25,26 | 26,00 | 24,65 | 24,88 | -0,99% | 2.343.656,00 |
| 12.03.2025 | 25,38 | 25,38 | 24,76 | 25,13 | -0,48% | 2.574.020,00 |
| 11.03.2025 | 25,89 | 26,08 | 25,00 | 25,25 | -1,56% | 3.423.160,00 |
| 10.03.2025 | 25,83 | 26,32 | 25,39 | 25,65 | 1,14% | 4.238.125,00 |
| 07.03.2025 | 24,49 | 25,56 | 24,49 | 25,36 | 4,97% | 3.210.787,00 |
| 06.03.2025 | 24,06 | 24,42 | 23,66 | 24,16 | 0,58% | 3.619.997,00 |
| 05.03.2025 | 23,92 | 24,31 | 22,90 | 24,02 | -1,68% | 5.802.496,00 |
| 04.03.2025 | 24,35 | 24,86 | 23,49 | 24,43 | -0,12% | 3.708.366,00 |
| 03.03.2025 | 26,59 | 26,85 | 24,27 | 24,46 | -7,66% | 3.401.801,00 |
| 28.02.2025 | 26,43 | 26,81 | 26,07 | 26,49 | -0,86% | 2.485.469,00 |
| 27.02.2025 | 27,00 | 27,00 | 26,23 | 26,72 | -0,78% | 1.907.917,00 |
| 26.02.2025 | 27,70 | 27,72 | 26,54 | 26,93 | -2,64% | 3.401.252,00 |
| 25.02.2025 | 27,69 | 28,04 | 27,50 | 27,66 | -0,18% | 3.433.222,00 |
| 24.02.2025 | 27,40 | 28,03 | 27,27 | 27,71 | 1,46% | 3.220.358,00 |
| 21.02.2025 | 28,17 | 28,17 | 27,25 | 27,31 | -3,16% | 2.965.293,00 |
| 20.02.2025 | 28,22 | 28,72 | 28,01 | 28,20 | -0,67% | 1.550.163,00 |
| 19.02.2025 | 28,48 | 28,81 | 28,28 | 28,39 | 0,71% | 2.633.842,00 |
| 18.02.2025 | 28,09 | 28,85 | 27,75 | 28,19 | -0,25% | 2.788.502,00 |
| 14.02.2025 | 28,21 | 28,94 | 27,94 | 28,26 | 1,22% | 2.325.359,00 |
| 13.02.2025 | 27,67 | 28,20 | 27,54 | 27,92 | 0,87% | 1.962.519,00 |
| 12.02.2025 | 28,46 | 28,80 | 27,52 | 27,68 | -3,65% | 2.439.755,00 |
| 11.02.2025 | 28,26 | 28,97 | 28,20 | 28,73 | 2,50% | 2.500.764,00 |
| 10.02.2025 | 27,07 | 28,17 | 27,07 | 28,03 | 4,51% | 3.110.427,00 |
| 07.02.2025 | 26,91 | 27,30 | 26,65 | 26,82 | 1,98% | 4.483.203,00 |
| 06.02.2025 | 26,85 | 27,12 | 25,97 | 26,30 | -1,42% | 2.975.248,00 |
| 05.02.2025 | 26,59 | 26,80 | 26,16 | 26,68 | 0,79% | 2.871.795,00 |
| 04.02.2025 | 25,40 | 26,70 | 25,26 | 26,47 | 3,60% | 3.524.782,00 |
| 03.02.2025 | 26,60 | 26,62 | 25,49 | 25,55 | -4,06% | 4.261.243,00 |
| 31.01.2025 | 27,34 | 27,53 | 26,47 | 26,63 | -3,06% | 3.463.331,00 |
| 30.01.2025 | 28,44 | 28,63 | 27,15 | 27,47 | -5,86% | 5.279.138,00 |
| 29.01.2025 | 29,14 | 29,30 | 28,83 | 29,18 | -0,07% | 2.481.175,00 |
| 28.01.2025 | 29,62 | 30,34 | 28,91 | 29,20 | -1,18% | 2.125.652,00 |
| 27.01.2025 | 29,92 | 30,54 | 29,38 | 29,55 | -0,64% | 2.754.051,00 |
| 24.01.2025 | 30,21 | 30,40 | 29,64 | 29,74 | -2,17% | 1.771.357,00 |
| 23.01.2025 | 31,00 | 31,29 | 30,16 | 30,40 | -1,49% | 2.047.943,00 |
| 22.01.2025 | 31,16 | 31,57 | 30,82 | 30,86 | -2,00% | 1.665.032,00 |
| 21.01.2025 | 32,01 | 32,17 | 31,03 | 31,49 | -2,33% | 2.830.476,00 |
| 17.01.2025 | 32,95 | 33,09 | 31,71 | 32,24 | -2,45% | 2.744.056,00 |
| 16.01.2025 | 33,00 | 33,61 | 32,81 | 33,05 | -1,23% | 2.138.126,00 |
| 15.01.2025 | 34,14 | 34,14 | 33,22 | 33,46 | -1,30% | 2.595.657,00 |
| 14.01.2025 | 33,67 | 34,09 | 33,47 | 33,90 | 0,21% | 1.529.482,00 |
| 13.01.2025 | 33,64 | 34,52 | 33,61 | 33,83 | 1,81% | 1.669.926,00 |
| 10.01.2025 | 33,54 | 34,15 | 33,22 | 33,23 | 1,40% | 2.500.799,00 |
| 08.01.2025 | 32,81 | 33,04 | 31,94 | 32,77 | 3,57% | 3.610.925,00 |
| 07.01.2025 | 30,97 | 31,69 | 30,75 | 31,64 | 2,86% | 1.816.753,00 |
| 06.01.2025 | 31,21 | 31,88 | 30,58 | 30,76 | -0,29% | 1.872.981,00 |
| 03.01.2025 | 30,97 | 31,11 | 30,57 | 30,85 | -0,36% | 1.358.861,00 |
| 02.01.2025 | 30,73 | 31,37 | 30,73 | 30,96 | 2,31% | 1.194.468,00 |
| 31.12.2024 | 29,71 | 30,34 | 29,71 | 30,26 | 2,23% | 1.395.880,00 |
| 30.12.2024 | 28,89 | 29,83 | 28,82 | 29,60 | 3,28% | 1.489.295,00 |
| 27.12.2024 | 28,74 | 29,06 | 28,55 | 28,66 | -0,03% | 979.757,00 |
| 26.12.2024 | 28,74 | 28,91 | 28,41 | 28,67 | -0,24% | 806.696,00 |
| 24.12.2024 | 28,65 | 28,79 | 28,15 | 28,74 | 0,52% | 618.607,00 |
| 23.12.2024 | 28,31 | 28,69 | 28,08 | 28,59 | 1,28% | 1.658.107,00 |
| 20.12.2024 | 27,90 | 28,57 | 27,75 | 28,23 | 0,32% | 4.456.919,00 |
| 19.12.2024 | 29,00 | 29,09 | 28,09 | 28,14 | -1,30% | 1.729.426,00 |
| 18.12.2024 | 29,36 | 29,56 | 28,38 | 28,51 | -2,63% | 2.858.685,00 |
| 17.12.2024 | 29,37 | 29,37 | 28,81 | 29,28 | -0,98% | 1.705.947,00 |
| 16.12.2024 | 30,02 | 30,02 | 29,35 | 29,57 | -2,38% | 1.534.559,00 |
| 13.12.2024 | 30,46 | 30,62 | 30,16 | 30,29 | -0,59% | 970.660,00 |