427,110$
-0,44%
Echtzeit-Aktienkurs Murphy USA Inc.
Bid:
Ask:
Aktienkurse zur Murphy USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 422,42 | 428,39 | 412,53 | 427,09 | -0,44% | 326.142,00 |
| 08.01.2026 | 424,54 | 430,62 | 417,67 | 428,98 | 0,71% | 351.299,00 |
| 07.01.2026 | 425,00 | 431,77 | 425,00 | 425,95 | -0,02% | 293.541,00 |
| 06.01.2026 | 415,73 | 428,38 | 415,73 | 426,02 | 2,28% | 281.394,00 |
| 05.01.2026 | 399,89 | 417,76 | 397,14 | 416,54 | 2,77% | 278.698,00 |
| 02.01.2026 | 403,49 | 408,75 | 400,14 | 405,33 | 0,45% | 270.501,00 |
| 31.12.2025 | 404,22 | 409,41 | 401,52 | 403,52 | -0,47% | 175.500,00 |
| 30.12.2025 | 407,90 | 410,54 | 404,73 | 405,43 | -0,30% | 175.909,00 |
| 29.12.2025 | 405,85 | 409,06 | 401,76 | 406,63 | 0,40% | 337.459,00 |
| 26.12.2025 | 407,61 | 413,22 | 404,61 | 405,00 | -1,29% | 187.195,00 |
| 24.12.2025 | 406,63 | 413,36 | 406,63 | 410,29 | 0,79% | 88.694,00 |
| 23.12.2025 | 405,48 | 412,18 | 405,19 | 407,07 | -0,84% | 144.705,00 |
| 22.12.2025 | 407,69 | 413,97 | 403,38 | 410,50 | 1,39% | 159.055,00 |
| 19.12.2025 | 403,09 | 410,65 | 398,59 | 404,88 | 0,09% | 812.404,00 |
| 18.12.2025 | 407,02 | 411,58 | 403,08 | 404,52 | -1,24% | 286.819,00 |
| 17.12.2025 | 406,02 | 410,29 | 399,10 | 409,61 | 0,26% | 257.365,00 |
| 16.12.2025 | 407,11 | 409,80 | 401,82 | 408,53 | 0,82% | 294.583,00 |
| 15.12.2025 | 406,58 | 413,92 | 395,85 | 405,19 | -0,30% | 295.608,00 |
| 12.12.2025 | 397,44 | 408,64 | 397,44 | 406,41 | 2,61% | 301.511,00 |
| 11.12.2025 | 390,39 | 400,51 | 389,07 | 396,06 | 2,61% | 205.593,00 |
| 10.12.2025 | 387,01 | 391,17 | 381,58 | 385,97 | -0,25% | 287.885,00 |
| 09.12.2025 | 393,57 | 394,84 | 386,61 | 386,92 | -1,46% | 260.995,00 |
| 08.12.2025 | 388,42 | 402,33 | 385,06 | 392,65 | -0,01% | 253.610,00 |
| 05.12.2025 | 397,71 | 398,86 | 392,09 | 392,70 | -1,33% | 174.712,00 |
| 04.12.2025 | 390,69 | 401,90 | 388,00 | 398,00 | 1,94% | 218.149,00 |
| 03.12.2025 | 387,58 | 395,50 | 386,38 | 390,41 | 0,75% | 175.929,00 |
| 02.12.2025 | 386,29 | 392,09 | 380,13 | 387,51 | 0,49% | 179.919,00 |
| 01.12.2025 | 385,83 | 392,80 | 383,83 | 385,63 | 0,15% | 240.231,00 |
| 28.11.2025 | 386,36 | 386,53 | 380,01 | 385,07 | 0,03% | 90.978,00 |
| 26.11.2025 | 378,09 | 387,95 | 377,01 | 384,94 | 1,74% | 152.411,00 |
| 25.11.2025 | 372,00 | 383,10 | 365,95 | 378,37 | 3,06% | 263.004,00 |
| 24.11.2025 | 376,97 | 380,24 | 366,19 | 367,14 | -3,85% | 410.154,00 |
| 21.11.2025 | 381,47 | 390,23 | 377,73 | 381,83 | 0,24% | 298.948,00 |
| 20.11.2025 | 378,95 | 385,92 | 376,17 | 380,92 | 0,29% | 363.091,00 |
| 19.11.2025 | 370,00 | 382,53 | 367,71 | 379,83 | 3,04% | 356.379,00 |
| 18.11.2025 | 357,23 | 369,74 | 354,90 | 368,64 | 2,90% | 216.653,00 |
| 17.11.2025 | 356,29 | 360,66 | 353,32 | 358,25 | 0,47% | 160.022,00 |
| 14.11.2025 | 364,64 | 368,41 | 354,17 | 356,57 | -2,00% | 155.437,00 |
| 13.11.2025 | 361,50 | 370,67 | 359,74 | 363,83 | 1,24% | 311.618,00 |
| 12.11.2025 | 355,37 | 363,10 | 353,79 | 359,36 | 0,56% | 230.085,00 |
| 11.11.2025 | 355,06 | 361,61 | 352,42 | 357,35 | -0,13% | 183.481,00 |
| 10.11.2025 | 361,45 | 363,07 | 353,67 | 357,82 | -1,61% | 227.110,00 |
| 07.11.2025 | 358,15 | 364,86 | 356,67 | 363,68 | 1,93% | 223.279,00 |
| 06.11.2025 | 364,91 | 364,91 | 352,62 | 356,79 | -2,51% | 231.023,00 |
| 05.11.2025 | 370,17 | 371,78 | 363,80 | 365,99 | -0,21% | 252.664,00 |
| 04.11.2025 | 369,42 | 373,26 | 358,75 | 366,75 | -0,35% | 301.833,00 |
| 03.11.2025 | 357,48 | 371,53 | 355,14 | 368,04 | 2,75% | 373.581,00 |
| 31.10.2025 | 360,75 | 363,76 | 349,83 | 358,20 | -1,45% | 668.775,00 |
| 30.10.2025 | 378,24 | 399,37 | 351,17 | 363,46 | -7,34% | 978.104,00 |
| 29.10.2025 | 394,19 | 402,08 | 388,76 | 392,26 | -1,06% | 538.761,00 |
| 28.10.2025 | 388,09 | 397,90 | 384,45 | 396,45 | 0,62% | 317.074,00 |
| 27.10.2025 | 377,61 | 395,04 | 377,58 | 394,02 | 3,83% | 449.570,00 |
| 24.10.2025 | 380,16 | 386,61 | 379,50 | 379,50 | 0,24% | 276.235,00 |
| 23.10.2025 | 373,40 | 380,48 | 365,72 | 378,60 | 1,08% | 376.725,00 |
| 22.10.2025 | 373,66 | 379,53 | 371,94 | 374,55 | 0,62% | 378.226,00 |
| 21.10.2025 | 378,77 | 378,77 | 367,00 | 372,23 | -0,06% | 323.757,00 |
| 20.10.2025 | 382,64 | 390,37 | 362,00 | 372,44 | -3,83% | 370.791,00 |
| 17.10.2025 | 382,72 | 390,39 | 380,74 | 387,28 | 2,03% | 228.964,00 |
| 16.10.2025 | 377,64 | 382,22 | 376,48 | 379,57 | 0,48% | 200.969,00 |
| 15.10.2025 | 378,24 | 387,03 | 374,59 | 377,75 | -0,48% | 358.929,00 |
| 14.10.2025 | 375,96 | 386,88 | 375,63 | 379,57 | 0,97% | 373.825,00 |
| 13.10.2025 | 381,38 | 384,36 | 374,15 | 375,91 | -0,57% | 276.557,00 |
| 10.10.2025 | 370,61 | 380,27 | 368,93 | 378,06 | 2,93% | 316.708,00 |
| 09.10.2025 | 377,00 | 377,00 | 367,29 | 367,29 | -1,91% | 209.028,00 |
| 08.10.2025 | 384,06 | 385,55 | 373,02 | 374,45 | -2,01% | 237.155,00 |
| 07.10.2025 | 379,98 | 382,33 | 375,22 | 382,15 | 0,61% | 169.454,00 |
| 06.10.2025 | 395,64 | 396,13 | 375,47 | 379,84 | -3,81% | 217.049,00 |
| 03.10.2025 | 394,49 | 397,91 | 393,52 | 394,87 | 0,03% | 21.507,00 |
| 02.10.2025 | 393,14 | 397,50 | 391,28 | 394,77 | 0,04% | 141.474,00 |
| 01.10.2025 | 387,50 | 397,52 | 387,50 | 394,60 | 1,63% | 248.735,00 |
| 30.09.2025 | 389,94 | 393,50 | 384,93 | 388,26 | -0,94% | 228.862,00 |
| 29.09.2025 | 391,09 | 394,20 | 387,88 | 391,95 | -0,12% | 345.608,00 |
| 26.09.2025 | 389,59 | 392,91 | 383,58 | 392,43 | 1,61% | 222.832,00 |
| 25.09.2025 | 395,07 | 396,55 | 382,08 | 386,20 | -1,81% | 185.237,00 |
| 24.09.2025 | 390,61 | 399,31 | 387,46 | 393,31 | 0,24% | 213.631,00 |
| 23.09.2025 | 379,02 | 392,45 | 379,02 | 392,37 | 2,93% | 262.890,00 |
| 22.09.2025 | 384,16 | 388,27 | 380,10 | 381,19 | -0,47% | 220.441,00 |
| 19.09.2025 | 378,40 | 384,33 | 377,73 | 382,98 | 0,29% | 579.539,00 |
| 18.09.2025 | 397,69 | 398,11 | 379,33 | 381,88 | -4,05% | 523.672,00 |
| 17.09.2025 | 400,34 | 409,91 | 397,10 | 398,00 | -0,42% | 359.352,00 |
| 16.09.2025 | 396,54 | 403,09 | 388,66 | 399,69 | 0,88% | 333.380,00 |
| 15.09.2025 | 390,51 | 396,34 | 385,53 | 396,20 | 1,54% | 280.729,00 |
| 12.09.2025 | 391,87 | 394,48 | 386,65 | 390,19 | -0,85% | 304.084,00 |
| 11.09.2025 | 379,22 | 395,40 | 375,73 | 393,54 | 4,61% | 332.846,00 |
| 10.09.2025 | 389,59 | 389,59 | 373,38 | 376,19 | -3,86% | 440.034,00 |
| 09.09.2025 | 388,02 | 391,57 | 380,99 | 391,28 | -0,10% | 283.337,00 |
| 08.09.2025 | 385,71 | 392,39 | 382,13 | 391,66 | 1,11% | 265.998,00 |
| 05.09.2025 | 375,18 | 387,60 | 374,83 | 387,35 | 3,67% | 308.134,00 |
| 04.09.2025 | 371,97 | 376,76 | 370,76 | 373,64 | 0,64% | 242.768,00 |
| 03.09.2025 | 369,23 | 374,93 | 368,49 | 371,28 | -0,37% | 265.082,00 |
| 02.09.2025 | 378,44 | 381,11 | 370,01 | 372,66 | -1,02% | 233.684,00 |
| 29.08.2025 | 376,31 | 377,30 | 371,75 | 376,50 | 0,57% | 219.027,00 |
| 28.08.2025 | 376,67 | 376,72 | 369,27 | 374,38 | -1,05% | 255.245,00 |
| 27.08.2025 | 375,92 | 383,33 | 375,92 | 378,34 | 0,15% | 361.822,00 |
| 26.08.2025 | 371,27 | 379,66 | 371,27 | 377,79 | 1,47% | 281.864,00 |
| 25.08.2025 | 376,77 | 378,17 | 370,76 | 372,30 | -1,66% | 328.624,00 |
| 22.08.2025 | 383,30 | 388,36 | 374,78 | 378,57 | -1,57% | 461.849,00 |
| 21.08.2025 | 391,86 | 393,80 | 380,71 | 384,60 | -2,44% | 221.011,00 |
| 20.08.2025 | 395,95 | 400,14 | 393,84 | 394,23 | -0,50% | 154.792,00 |
| 19.08.2025 | 393,00 | 404,25 | 390,00 | 396,22 | 1,46% | 249.970,00 |