480,205$
-0,94%
Echtzeit-Aktienkurs Murphy USA Inc.
Bid:
Ask:
Aktienkurse zur Murphy USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 483,76 | 491,77 | 476,58 | 480,22 | -0,94% | 200.039,00 |
| 01.11.2024 | 485,15 | 493,23 | 484,15 | 484,77 | -0,75% | 173.071,00 |
| 31.10.2024 | 470,12 | 503,94 | 470,12 | 488,45 | 3,35% | 297.948,00 |
| 30.10.2024 | 477,37 | 481,98 | 471,31 | 472,63 | -0,96% | 218.539,00 |
| 29.10.2024 | 481,11 | 481,11 | 471,67 | 477,21 | -1,11% | 142.020,00 |
| 28.10.2024 | 475,71 | 485,03 | 475,05 | 482,55 | 1,94% | 174.801,00 |
| 25.10.2024 | 478,96 | 478,96 | 471,23 | 473,37 | 0,35% | 120.502,00 |
| 24.10.2024 | 476,55 | 476,92 | 470,60 | 471,73 | -0,43% | 104.111,00 |
| 23.10.2024 | 475,21 | 478,91 | 470,20 | 473,79 | -0,20% | 127.765,00 |
| 22.10.2024 | 477,32 | 477,44 | 473,77 | 474,74 | -1,08% | 107.930,00 |
| 21.10.2024 | 479,81 | 482,37 | 477,08 | 479,94 | -0,14% | 116.919,00 |
| 18.10.2024 | 481,90 | 485,39 | 478,69 | 480,61 | 0,06% | 127.711,00 |
| 17.10.2024 | 485,23 | 485,23 | 479,38 | 480,32 | -0,58% | 130.285,00 |
| 16.10.2024 | 485,31 | 486,86 | 479,08 | 483,12 | -0,59% | 136.459,00 |
| 15.10.2024 | 488,05 | 493,48 | 485,45 | 485,99 | -0,70% | 147.833,00 |
| 14.10.2024 | 490,69 | 494,56 | 487,49 | 489,43 | -0,12% | 117.754,00 |
| 11.10.2024 | 486,07 | 492,76 | 484,50 | 490,03 | 1,19% | 102.417,00 |
| 10.10.2024 | 486,77 | 489,07 | 478,94 | 484,26 | -0,69% | 115.933,00 |
| 09.10.2024 | 482,98 | 489,95 | 482,04 | 487,63 | 1,04% | 103.151,00 |
| 08.10.2024 | 479,78 | 482,99 | 474,62 | 482,62 | 1,21% | 131.330,00 |
| 07.10.2024 | 480,78 | 480,91 | 471,98 | 476,85 | -1,39% | 172.305,00 |
| 04.10.2024 | 483,05 | 484,10 | 474,48 | 483,55 | 1,25% | 197.820,00 |
| 03.10.2024 | 481,91 | 482,50 | 473,37 | 477,60 | -1,16% | 307.649,00 |
| 02.10.2024 | 495,18 | 495,18 | 483,01 | 483,22 | -2,66% | 202.477,00 |
| 01.10.2024 | 492,71 | 498,33 | 492,26 | 496,43 | 0,72% | 152.987,00 |
| 30.09.2024 | 493,14 | 497,08 | 489,29 | 492,87 | -1,35% | 132.694,00 |
| 27.09.2024 | 498,31 | 506,83 | 494,85 | 499,59 | 0,46% | 205.261,00 |
| 26.09.2024 | 487,08 | 497,39 | 486,30 | 497,31 | 1,70% | 181.694,00 |
| 25.09.2024 | 489,84 | 489,89 | 483,24 | 489,00 | 0,40% | 209.053,00 |
| 24.09.2024 | 497,57 | 497,57 | 487,03 | 487,04 | -1,64% | 194.819,00 |
| 23.09.2024 | 498,40 | 499,44 | 492,42 | 495,15 | -0,27% | 198.020,00 |
| 20.09.2024 | 486,44 | 498,38 | 486,44 | 496,47 | 0,75% | 559.894,00 |
| 19.09.2024 | 518,71 | 518,79 | 489,70 | 492,76 | -4,38% | 404.045,00 |
| 18.09.2024 | 527,35 | 530,13 | 512,89 | 515,34 | -2,26% | 173.904,00 |
| 17.09.2024 | 535,28 | 543,02 | 526,71 | 527,27 | -1,60% | 143.522,00 |
| 16.09.2024 | 536,17 | 552,30 | 535,66 | 535,85 | 0,49% | 121.943,00 |
| 13.09.2024 | 537,41 | 542,00 | 528,76 | 533,25 | -0,42% | 145.825,00 |
| 12.09.2024 | 523,13 | 536,09 | 523,13 | 535,50 | 2,41% | 173.541,00 |
| 11.09.2024 | 519,93 | 524,79 | 510,35 | 522,90 | 0,25% | 170.394,00 |
| 10.09.2024 | 509,70 | 525,89 | 509,47 | 521,60 | 2,61% | 194.290,00 |
| 09.09.2024 | 508,20 | 509,48 | 504,94 | 508,33 | 0,02% | 158.785,00 |
| 06.09.2024 | 515,08 | 517,57 | 507,00 | 508,21 | -1,03% | 132.508,00 |
| 05.09.2024 | 505,08 | 515,61 | 505,08 | 513,51 | 1,02% | 178.473,00 |
| 04.09.2024 | 508,80 | 512,11 | 504,89 | 508,31 | -0,29% | 106.560,00 |
| 03.09.2024 | 518,31 | 522,39 | 508,58 | 509,77 | -1,90% | 149.300,00 |
| 30.08.2024 | 509,67 | 520,52 | 509,67 | 519,63 | 1,75% | 165.167,00 |
| 29.08.2024 | 517,75 | 518,18 | 510,02 | 510,71 | -0,80% | 125.270,00 |
| 28.08.2024 | 518,01 | 522,57 | 514,75 | 514,81 | -0,53% | 102.016,00 |
| 27.08.2024 | 513,41 | 518,59 | 511,54 | 517,57 | 1,09% | 128.511,00 |
| 26.08.2024 | 514,13 | 519,75 | 510,61 | 512,00 | -0,41% | 143.876,00 |
| 23.08.2024 | 509,78 | 517,45 | 509,78 | 514,12 | 1,26% | 112.139,00 |
| 22.08.2024 | 511,40 | 511,40 | 507,11 | 507,71 | -0,68% | 85.049,00 |
| 21.08.2024 | 512,03 | 512,79 | 505,56 | 511,21 | 0,15% | 150.330,00 |
| 20.08.2024 | 517,00 | 518,77 | 508,24 | 510,42 | -1,41% | 88.244,00 |
| 19.08.2024 | 509,92 | 520,16 | 509,92 | 517,74 | 1,22% | 171.175,00 |
| 16.08.2024 | 504,57 | 514,83 | 504,57 | 511,48 | 1,46% | 120.517,00 |
| 15.08.2024 | 504,30 | 507,45 | 501,58 | 504,12 | 1,00% | 113.901,00 |
| 14.08.2024 | 500,50 | 503,88 | 495,42 | 499,13 | -0,10% | 113.225,00 |
| 13.08.2024 | 507,71 | 508,05 | 497,97 | 499,65 | -1,41% | 154.644,00 |
| 12.08.2024 | 512,09 | 513,37 | 506,65 | 506,80 | -0,80% | 90.989,00 |
| 09.08.2024 | 517,37 | 517,37 | 508,80 | 510,90 | -1,25% | 114.620,00 |
| 08.08.2024 | 500,70 | 517,96 | 500,70 | 517,37 | 3,53% | 147.639,00 |
| 07.08.2024 | 508,98 | 513,89 | 499,37 | 499,74 | -1,75% | 128.377,00 |
| 06.08.2024 | 511,26 | 516,07 | 507,71 | 508,62 | 0,00% | 205.809,00 |
| 05.08.2024 | 503,27 | 514,95 | 495,89 | 508,63 | -0,88% | 209.614,00 |
| 02.08.2024 | 508,03 | 521,54 | 503,52 | 513,14 | -0,36% | 237.837,00 |
| 01.08.2024 | 493,40 | 519,05 | 489,99 | 514,98 | 1,99% | 348.481,00 |
| 31.07.2024 | 508,82 | 514,19 | 501,82 | 504,92 | -0,04% | 366.133,00 |
| 30.07.2024 | 503,58 | 512,44 | 501,80 | 505,10 | 0,69% | 173.147,00 |
| 29.07.2024 | 510,27 | 512,39 | 500,02 | 501,64 | -1,69% | 252.562,00 |
| 26.07.2024 | 510,68 | 517,65 | 508,05 | 510,25 | 1,74% | 206.925,00 |
| 25.07.2024 | 497,18 | 505,41 | 495,81 | 501,54 | 0,43% | 128.960,00 |
| 24.07.2024 | 505,04 | 505,27 | 486,32 | 499,39 | -1,43% | 247.349,00 |
| 23.07.2024 | 520,00 | 520,00 | 506,59 | 506,63 | -2,15% | 172.061,00 |
| 22.07.2024 | 514,55 | 519,41 | 506,39 | 517,77 | 1,30% | 189.369,00 |
| 19.07.2024 | 501,15 | 512,38 | 500,80 | 511,11 | 2,17% | 235.716,00 |
| 18.07.2024 | 492,92 | 500,39 | 486,58 | 500,25 | 2,26% | 199.424,00 |
| 17.07.2024 | 494,53 | 498,42 | 488,23 | 489,20 | -1,34% | 185.122,00 |
| 16.07.2024 | 487,39 | 503,19 | 487,39 | 495,84 | 2,54% | 220.504,00 |
| 15.07.2024 | 479,43 | 486,15 | 476,92 | 483,57 | 1,72% | 139.916,00 |
| 12.07.2024 | 473,87 | 478,27 | 471,77 | 475,37 | 0,74% | 118.723,00 |
| 11.07.2024 | 464,94 | 473,25 | 464,67 | 471,89 | 1,94% | 139.505,00 |
| 10.07.2024 | 460,34 | 463,15 | 454,93 | 462,90 | 1,71% | 183.422,00 |
| 09.07.2024 | 459,33 | 459,33 | 453,69 | 455,10 | -0,94% | 145.851,00 |
| 08.07.2024 | 455,68 | 461,75 | 455,17 | 459,40 | 1,30% | 140.843,00 |
| 05.07.2024 | 452,26 | 456,00 | 446,08 | 453,51 | 0,15% | 188.580,00 |
| 03.07.2024 | 459,92 | 459,92 | 448,68 | 452,85 | -1,52% | 90.531,00 |
| 02.07.2024 | 463,52 | 463,52 | 453,27 | 459,86 | -0,78% | 129.252,00 |
| 01.07.2024 | 470,10 | 471,41 | 460,86 | 463,48 | -1,27% | 179.863,00 |
| 28.06.2024 | 476,56 | 478,89 | 468,96 | 469,46 | -0,98% | 310.696,00 |
| 27.06.2024 | 474,70 | 476,36 | 470,92 | 474,09 | -0,15% | 231.435,00 |
| 26.06.2024 | 479,71 | 479,71 | 470,67 | 474,80 | -1,25% | 200.406,00 |
| 25.06.2024 | 485,43 | 485,67 | 473,91 | 480,79 | -1,32% | 153.776,00 |
| 24.06.2024 | 480,08 | 489,89 | 480,08 | 487,21 | 1,60% | 149.209,00 |
| 21.06.2024 | 481,03 | 485,54 | 479,04 | 479,55 | -0,30% | 322.509,00 |
| 20.06.2024 | 482,28 | 483,27 | 475,17 | 481,00 | 0,27% | 188.080,00 |
| 18.06.2024 | 479,77 | 483,80 | 473,98 | 479,70 | -0,17% | 153.384,00 |
| 17.06.2024 | 465,52 | 484,11 | 465,52 | 480,51 | 2,08% | 160.222,00 |
| 14.06.2024 | 475,91 | 476,50 | 466,69 | 470,72 | -1,63% | 152.833,00 |
| 13.06.2024 | 471,11 | 481,37 | 468,70 | 478,52 | 0,96% | 221.961,00 |