36,875$
-6,03%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 36,45 | 36,99 | 35,31 | 36,87 | -6,04% | 3.436.049,00 |
| 16.04.2026 | 38,29 | 39,30 | 38,29 | 39,24 | 2,67% | 1.947.293,00 |
| 15.04.2026 | 37,50 | 38,43 | 37,20 | 38,22 | 1,54% | 1.763.209,00 |
| 14.04.2026 | 38,39 | 38,59 | 37,41 | 37,64 | -3,54% | 1.870.103,00 |
| 13.04.2026 | 39,61 | 39,87 | 38,68 | 39,02 | 0,59% | 2.016.267,00 |
| 10.04.2026 | 37,52 | 38,95 | 37,05 | 38,79 | 2,59% | 1.850.435,00 |
| 09.04.2026 | 39,49 | 39,68 | 37,07 | 37,81 | -3,30% | 4.219.407,00 |
| 08.04.2026 | 38,89 | 39,19 | 37,52 | 39,10 | -8,52% | 3.215.152,00 |
| 07.04.2026 | 42,00 | 43,34 | 42,00 | 42,74 | 2,54% | 1.770.420,00 |
| 06.04.2026 | 41,15 | 41,77 | 40,99 | 41,68 | 1,46% | 1.479.365,00 |
| 02.04.2026 | 41,41 | 41,83 | 39,85 | 41,08 | 3,87% | 1.829.653,00 |
| 01.04.2026 | 39,92 | 40,81 | 39,11 | 39,55 | -4,12% | 2.260.248,00 |
| 31.03.2026 | 41,88 | 42,53 | 40,01 | 41,25 | -1,32% | 2.581.484,00 |
| 30.03.2026 | 42,71 | 42,91 | 41,47 | 41,80 | -0,76% | 1.837.562,00 |
| 27.03.2026 | 41,96 | 42,51 | 41,50 | 42,12 | 0,89% | 2.546.646,00 |
| 26.03.2026 | 40,69 | 42,23 | 40,48 | 41,75 | 4,45% | 2.354.083,00 |
| 25.03.2026 | 38,50 | 40,38 | 38,39 | 39,97 | 3,50% | 2.296.227,00 |
| 24.03.2026 | 38,38 | 39,02 | 38,08 | 38,62 | 2,69% | 3.561.758,00 |
| 23.03.2026 | 38,00 | 39,60 | 37,56 | 37,61 | -2,89% | 3.757.029,00 |
| 20.03.2026 | 38,25 | 39,21 | 37,25 | 38,73 | 1,65% | 6.471.314,00 |
| 19.03.2026 | 38,42 | 38,65 | 37,66 | 38,10 | -0,18% | 3.550.573,00 |
| 18.03.2026 | 37,30 | 38,37 | 37,00 | 38,17 | 3,75% | 3.583.055,00 |
| 17.03.2026 | 36,25 | 37,33 | 36,06 | 36,79 | 2,65% | 4.416.036,00 |
| 16.03.2026 | 36,40 | 36,96 | 35,43 | 35,84 | -2,64% | 3.183.650,00 |
| 13.03.2026 | 34,60 | 36,90 | 34,07 | 36,81 | 6,02% | 6.362.433,00 |
| 12.03.2026 | 35,13 | 35,52 | 34,63 | 34,72 | 2,12% | 4.841.583,00 |
| 11.03.2026 | 33,00 | 34,22 | 33,00 | 34,00 | 4,26% | 1.726.998,00 |
| 10.03.2026 | 32,83 | 33,79 | 32,39 | 32,61 | -3,12% | 2.261.515,00 |
| 09.03.2026 | 34,76 | 35,14 | 33,30 | 33,66 | -2,58% | 3.532.085,00 |
| 06.03.2026 | 35,09 | 35,34 | 34,19 | 34,55 | 0,82% | 2.888.958,00 |
| 05.03.2026 | 34,28 | 35,23 | 34,02 | 34,27 | 0,65% | 2.529.191,00 |
| 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 |
| 02.01.2026 | 31,46 | 32,50 | 31,03 | 32,49 | 3,97% | 1.774.413,00 |
| 31.12.2025 | 31,67 | 31,91 | 31,14 | 31,25 | -1,17% | 1.178.244,00 |
| 30.12.2025 | 31,87 | 32,26 | 31,59 | 31,62 | 0,32% | 2.038.042,00 |
| 29.12.2025 | 31,36 | 31,80 | 31,28 | 31,52 | 1,16% | 1.488.473,00 |
| 26.12.2025 | 31,34 | 31,38 | 30,81 | 31,16 | -0,92% | 972.699,00 |
| 24.12.2025 | 31,37 | 31,55 | 31,00 | 31,45 | 0,29% | 637.792,00 |
| 23.12.2025 | 31,96 | 31,96 | 31,20 | 31,36 | -1,07% | 1.178.597,00 |
| 22.12.2025 | 32,09 | 32,67 | 31,64 | 31,70 | 0,38% | 2.133.565,00 |
| 19.12.2025 | 31,20 | 31,75 | 31,20 | 31,58 | 1,74% | 4.939.412,00 |
| 18.12.2025 | 32,19 | 32,47 | 30,84 | 31,04 | -3,78% | 2.146.243,00 |
| 17.12.2025 | 31,80 | 32,46 | 31,58 | 32,26 | 3,30% | 2.533.721,00 |
| 16.12.2025 | 32,12 | 32,13 | 30,72 | 31,23 | -4,14% | 2.886.578,00 |
| 15.12.2025 | 33,40 | 33,42 | 31,93 | 32,58 | -2,37% | 2.616.450,00 |
| 12.12.2025 | 33,89 | 34,32 | 33,33 | 33,37 | -0,45% | 2.607.619,00 |
| 11.12.2025 | 32,87 | 33,69 | 32,63 | 33,52 | 0,51% | 2.187.013,00 |
| 10.12.2025 | 32,49 | 33,60 | 31,95 | 33,35 | 2,36% | 1.673.745,00 |
| 09.12.2025 | 32,45 | 32,91 | 32,22 | 32,58 | 0,59% | 1.268.582,00 |
| 08.12.2025 | 32,37 | 32,87 | 32,01 | 32,39 | -1,10% | 1.538.456,00 |
| 05.12.2025 | 32,48 | 33,16 | 32,26 | 32,75 | 0,77% | 1.434.531,00 |
| 04.12.2025 | 32,85 | 33,15 | 32,44 | 32,50 | -1,40% | 1.630.628,00 |
| 03.12.2025 | 31,82 | 33,02 | 31,73 | 32,96 | 4,80% | 1.906.951,00 |
| 02.12.2025 | 31,50 | 31,71 | 31,04 | 31,45 | -0,38% | 1.055.062,00 |
| 01.12.2025 | 31,96 | 32,78 | 31,54 | 31,57 | -1,56% | 2.898.732,00 |
| 28.11.2025 | 31,50 | 32,11 | 31,23 | 32,07 | 1,97% | 861.990,00 |
| 26.11.2025 | 30,86 | 31,82 | 30,86 | 31,45 | 0,96% | 1.465.152,00 |
| 25.11.2025 | 30,70 | 31,20 | 30,21 | 31,15 | 0,00% | 1.603.250,00 |
| 24.11.2025 | 30,35 | 31,23 | 29,73 | 31,15 | 1,50% | 2.133.147,00 |
| 21.11.2025 | 29,98 | 30,82 | 29,68 | 30,69 | 1,96% | 2.997.630,00 |