373,370$
0,56%
Echtzeit-Aktienkurs Murphy USA Inc.
Bid:
Ask:
Aktienkurse zur Murphy USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 373,04 | 376,76 | 370,76 | 373,64 | 0,64% | 242.774,00 |
| 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 |
| 18.08.2025 | 392,43 | 393,47 | 388,00 | 390,53 | -0,80% | 214.749,00 |
| 15.08.2025 | 389,54 | 394,45 | 387,66 | 393,67 | 1,29% | 177.795,00 |
| 14.08.2025 | 387,30 | 398,55 | 387,30 | 388,66 | -1,55% | 286.099,00 |
| 13.08.2025 | 392,91 | 395,37 | 387,09 | 394,76 | 1,07% | 188.328,00 |
| 12.08.2025 | 379,36 | 390,71 | 378,09 | 390,59 | 3,07% | 226.096,00 |
| 11.08.2025 | 381,00 | 387,60 | 378,29 | 378,95 | 0,28% | 258.263,00 |
| 08.08.2025 | 372,90 | 382,30 | 372,90 | 377,90 | 1,50% | 274.266,00 |
| 07.08.2025 | 377,35 | 379,89 | 370,64 | 372,33 | 1,29% | 337.164,00 |
| 06.08.2025 | 362,19 | 368,70 | 360,97 | 367,58 | 1,59% | 293.578,00 |
| 05.08.2025 | 364,43 | 371,91 | 361,81 | 361,83 | -1,18% | 436.699,00 |
| 04.08.2025 | 364,02 | 366,85 | 355,54 | 366,16 | 1,10% | 480.504,00 |
| 01.08.2025 | 353,53 | 364,76 | 345,23 | 362,19 | -0,08% | 816.152,00 |
| 31.07.2025 | 414,72 | 432,55 | 357,23 | 362,48 | -11,16% | 1.261.902,00 |
| 30.07.2025 | 411,04 | 414,51 | 405,59 | 408,03 | -0,55% | 442.228,00 |
| 29.07.2025 | 417,88 | 421,60 | 410,20 | 410,28 | -2,44% | 496.288,00 |
| 28.07.2025 | 422,30 | 425,49 | 418,10 | 420,53 | -0,49% | 296.917,00 |
| 25.07.2025 | 428,63 | 428,63 | 420,73 | 422,59 | -1,25% | 252.667,00 |
| 24.07.2025 | 423,80 | 430,29 | 423,80 | 427,92 | 0,36% | 175.148,00 |
| 23.07.2025 | 433,98 | 438,00 | 425,79 | 426,38 | -2,08% | 192.238,00 |
| 22.07.2025 | 428,33 | 436,85 | 425,11 | 435,43 | 3,14% | 307.885,00 |
| 21.07.2025 | 418,58 | 425,50 | 418,58 | 422,18 | 0,28% | 154.288,00 |
| 18.07.2025 | 423,76 | 425,06 | 417,40 | 420,99 | -0,13% | 194.177,00 |
| 17.07.2025 | 420,44 | 423,27 | 416,50 | 421,54 | 0,84% | 212.543,00 |
| 16.07.2025 | 427,08 | 428,29 | 416,05 | 418,01 | -1,88% | 245.332,00 |
| 15.07.2025 | 432,41 | 434,56 | 426,03 | 426,04 | -1,77% | 380.114,00 |
| 14.07.2025 | 432,29 | 434,41 | 425,73 | 433,70 | 2,13% | 337.960,00 |
| 11.07.2025 | 427,65 | 431,41 | 422,35 | 424,65 | -0,54% | 336.541,00 |
| 10.07.2025 | 425,07 | 430,80 | 421,66 | 426,96 | 0,72% | 242.086,00 |
| 09.07.2025 | 416,46 | 425,26 | 410,24 | 423,92 | 2,55% | 209.606,00 |
| 08.07.2025 | 422,48 | 424,00 | 411,13 | 413,36 | -2,72% | 265.031,00 |
| 07.07.2025 | 419,13 | 425,74 | 417,92 | 424,92 | 0,45% | 256.681,00 |
| 03.07.2025 | 413,73 | 425,11 | 413,73 | 423,01 | 1,95% | 125.855,00 |
| 02.07.2025 | 415,00 | 416,78 | 408,33 | 414,90 | -0,43% | 215.808,00 |
| 01.07.2025 | 405,36 | 418,15 | 404,68 | 416,70 | 2,43% | 329.803,00 |
| 30.06.2025 | 407,77 | 409,63 | 400,47 | 406,80 | -0,26% | 254.467,00 |
| 27.06.2025 | 405,68 | 413,00 | 404,77 | 407,87 | 0,83% | 325.094,00 |
| 26.06.2025 | 404,15 | 410,50 | 402,74 | 404,51 | -0,43% | 291.928,00 |
| 25.06.2025 | 410,23 | 415,23 | 403,19 | 406,27 | -2,21% | 300.720,00 |
| 24.06.2025 | 421,18 | 422,30 | 409,13 | 415,44 | -2,30% | 728.364,00 |
| 23.06.2025 | 410,00 | 428,97 | 407,38 | 425,21 | 4,67% | 454.885,00 |
| 20.06.2025 | 408,86 | 413,22 | 399,16 | 406,25 | -0,30% | 352.290,00 |
| 18.06.2025 | 405,86 | 411,07 | 401,51 | 407,47 | 1,89% | 394.392,00 |
| 17.06.2025 | 388,64 | 410,17 | 385,44 | 399,93 | 2,93% | 541.437,00 |
| 16.06.2025 | 403,42 | 405,76 | 388,31 | 388,56 | -3,42% | 412.521,00 |
| 13.06.2025 | 409,56 | 417,86 | 400,90 | 402,30 | -3,06% | 296.992,00 |
| 12.06.2025 | 414,16 | 415,31 | 410,00 | 415,02 | 0,08% | 292.179,00 |
| 11.06.2025 | 429,62 | 429,62 | 413,98 | 414,70 | -2,38% | 287.626,00 |
| 10.06.2025 | 420,39 | 433,47 | 419,23 | 424,80 | 2,62% | 353.007,00 |
| 09.06.2025 | 421,35 | 424,86 | 406,94 | 413,97 | -2,65% | 288.542,00 |
| 06.06.2025 | 423,44 | 425,86 | 420,47 | 425,24 | 1,25% | 198.423,00 |
| 05.06.2025 | 422,71 | 422,71 | 416,20 | 419,98 | -0,61% | 270.074,00 |
| 04.06.2025 | 425,75 | 427,94 | 422,56 | 422,56 | -1,07% | 237.139,00 |
| 03.06.2025 | 424,10 | 428,00 | 414,51 | 427,13 | 0,49% | 418.139,00 |
| 02.06.2025 | 426,54 | 431,79 | 421,08 | 425,06 | -0,41% | 424.940,00 |
| 30.05.2025 | 434,20 | 436,89 | 426,41 | 426,79 | -1,69% | 395.572,00 |
| 29.05.2025 | 434,13 | 438,00 | 429,80 | 434,14 | 0,87% | 275.159,00 |
| 28.05.2025 | 432,99 | 439,00 | 430,22 | 430,40 | -0,33% | 289.700,00 |
| 27.05.2025 | 445,42 | 445,42 | 431,80 | 431,82 | -2,72% | 395.240,00 |
| 23.05.2025 | 440,52 | 450,71 | 437,61 | 443,88 | 1,04% | 415.374,00 |
| 22.05.2025 | 441,01 | 445,75 | 436,13 | 439,30 | -0,83% | 224.011,00 |
| 21.05.2025 | 450,89 | 452,03 | 441,87 | 442,97 | -2,94% | 276.509,00 |
| 20.05.2025 | 458,28 | 461,91 | 455,75 | 456,40 | -0,48% | 189.848,00 |
| 19.05.2025 | 454,00 | 460,32 | 452,54 | 458,59 | 0,23% | 239.526,00 |
| 16.05.2025 | 449,12 | 459,91 | 449,12 | 457,52 | 1,46% | 341.908,00 |
| 15.05.2025 | 443,85 | 453,03 | 440,61 | 450,95 | 2,68% | 411.294,00 |
| 14.05.2025 | 435,30 | 445,05 | 434,64 | 439,18 | 0,87% | 481.718,00 |
| 13.05.2025 | 440,58 | 442,82 | 432,00 | 435,38 | -0,93% | 416.926,00 |
| 12.05.2025 | 458,07 | 458,07 | 434,27 | 439,48 | -2,11% | 720.867,00 |
| 09.05.2025 | 439,93 | 449,77 | 428,67 | 448,97 | 1,11% | 783.275,00 |
| 08.05.2025 | 490,34 | 496,85 | 440,00 | 444,05 | -12,28% | 1.299.069,00 |
| 07.05.2025 | 503,33 | 511,42 | 501,23 | 506,24 | 0,72% | 235.396,00 |
| 06.05.2025 | 505,81 | 508,68 | 500,13 | 502,61 | -0,89% | 219.813,00 |
| 05.05.2025 | 503,64 | 512,22 | 500,39 | 507,13 | 0,77% | 179.360,00 |
| 02.05.2025 | 505,00 | 510,08 | 493,60 | 503,23 | 0,95% | 213.110,00 |
| 01.05.2025 | 496,80 | 504,08 | 496,80 | 498,51 | -0,01% | 176.049,00 |
| 30.04.2025 | 502,15 | 503,77 | 495,94 | 498,57 | -0,54% | 222.210,00 |
| 29.04.2025 | 491,76 | 502,58 | 487,89 | 501,26 | 1,43% | 193.778,00 |
| 28.04.2025 | 496,46 | 496,92 | 489,50 | 494,21 | 0,54% | 189.197,00 |
| 25.04.2025 | 489,53 | 492,67 | 484,68 | 491,55 | 1,07% | 163.564,00 |
| 24.04.2025 | 499,26 | 499,69 | 486,17 | 486,36 | -2,72% | 226.934,00 |
| 23.04.2025 | 507,76 | 509,81 | 497,48 | 499,97 | -1,08% | 185.736,00 |
| 22.04.2025 | 505,93 | 511,12 | 499,79 | 505,41 | 1,12% | 194.425,00 |
| 21.04.2025 | 507,51 | 512,14 | 493,21 | 499,81 | -2,10% | 190.432,00 |
| 17.04.2025 | 505,19 | 515,25 | 505,19 | 510,54 | 0,81% | 134.911,00 |
| 16.04.2025 | 509,79 | 512,02 | 503,90 | 506,46 | -0,99% | 222.903,00 |
| 15.04.2025 | 520,17 | 522,52 | 511,08 | 511,52 | -1,68% | 243.004,00 |
| 14.04.2025 | 514,46 | 523,09 | 506,00 | 520,27 | 1,24% | 358.839,00 |
| 11.04.2025 | 489,40 | 514,89 | 476,92 | 513,92 | 6,58% | 577.174,00 |