509,880$
1,66%
Echtzeit-Aktienkurs Murphy USA
Bid:
Ask:
Aktienkurse zur Murphy USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2024 | 453,04 | 488,62 | 448,47 | 473,97 | 5,54% | 424.338,00 |
| 11.06.2024 | 444,43 | 451,36 | 444,00 | 449,09 | 0,82% | 189.354,00 |
| 10.06.2024 | 444,09 | 447,40 | 440,07 | 445,42 | -0,04% | 142.070,00 |
| 07.06.2024 | 443,31 | 448,92 | 441,93 | 445,59 | 0,33% | 105.990,00 |
| 06.06.2024 | 444,24 | 445,39 | 437,15 | 444,14 | 0,07% | 216.806,00 |
| 05.06.2024 | 433,85 | 445,94 | 432,50 | 443,83 | 2,56% | 207.030,00 |
| 04.06.2024 | 445,26 | 445,91 | 424,02 | 432,77 | -3,29% | 378.939,00 |
| 03.06.2024 | 438,37 | 451,60 | 437,48 | 447,50 | 1,99% | 226.329,00 |
| 31.05.2024 | 433,24 | 439,28 | 430,17 | 438,75 | 1,73% | 207.410,00 |
| 30.05.2024 | 433,78 | 435,50 | 430,24 | 431,29 | -0,52% | 150.087,00 |
| 29.05.2024 | 443,85 | 446,39 | 432,05 | 433,53 | -2,78% | 170.456,00 |
| 28.05.2024 | 444,75 | 446,88 | 441,98 | 445,92 | 0,33% | 137.629,00 |
| 24.05.2024 | 446,00 | 449,36 | 441,64 | 444,45 | 0,02% | 146.584,00 |
| 23.05.2024 | 439,63 | 444,36 | 436,73 | 444,36 | 0,76% | 142.742,00 |
| 22.05.2024 | 440,45 | 443,55 | 438,01 | 441,01 | 0,00% | 137.923,00 |
| 21.05.2024 | 445,31 | 445,31 | 435,60 | 441,01 | -0,66% | 167.197,00 |
| 20.05.2024 | 443,22 | 447,91 | 442,76 | 443,94 | 0,13% | 152.614,00 |
| 17.05.2024 | 441,20 | 445,79 | 439,08 | 443,38 | 0,91% | 240.331,00 |
| 16.05.2024 | 439,27 | 442,79 | 437,55 | 439,39 | 0,11% | 199.148,00 |
| 15.05.2024 | 427,94 | 439,57 | 426,88 | 438,90 | 2,73% | 275.714,00 |
| 14.05.2024 | 436,20 | 437,05 | 422,66 | 427,24 | -1,95% | 363.918,00 |
| 13.05.2024 | 434,80 | 440,86 | 434,80 | 435,72 | 0,03% | 340.707,00 |
| 10.05.2024 | 422,15 | 435,92 | 420,92 | 435,58 | 4,13% | 316.294,00 |
| 09.05.2024 | 409,12 | 418,38 | 408,15 | 418,29 | 2,63% | 165.766,00 |
| 08.05.2024 | 410,98 | 417,56 | 404,33 | 407,56 | -1,24% | 218.894,00 |
| 07.05.2024 | 403,37 | 414,45 | 403,37 | 412,67 | 2,51% | 341.893,00 |
| 06.05.2024 | 394,40 | 403,62 | 393,22 | 402,56 | 2,58% | 319.223,00 |
| 03.05.2024 | 390,89 | 398,33 | 390,20 | 392,44 | -0,99% | 454.711,00 |
| 02.05.2024 | 385,00 | 404,05 | 382,04 | 396,36 | -3,75% | 607.085,00 |
| 01.05.2024 | 414,64 | 415,51 | 408,86 | 411,80 | -0,49% | 444.284,00 |
| 30.04.2024 | 422,53 | 422,53 | 412,93 | 413,82 | -2,29% | 243.766,00 |
| 29.04.2024 | 422,00 | 426,47 | 417,16 | 423,54 | 0,52% | 225.345,00 |
| 26.04.2024 | 418,87 | 426,01 | 418,87 | 421,34 | 0,19% | 166.767,00 |
| 25.04.2024 | 420,26 | 424,08 | 416,90 | 420,54 | -0,14% | 171.003,00 |
| 24.04.2024 | 416,85 | 421,61 | 415,69 | 421,11 | 1,06% | 163.578,00 |
| 23.04.2024 | 417,07 | 421,77 | 416,26 | 416,71 | -0,33% | 194.161,00 |
| 22.04.2024 | 418,23 | 421,97 | 415,99 | 418,07 | 0,20% | 224.798,00 |
| 19.04.2024 | 413,89 | 419,45 | 412,03 | 417,23 | 1,06% | 171.635,00 |
| 18.04.2024 | 423,03 | 423,43 | 412,11 | 412,85 | -1,96% | 203.066,00 |
| 17.04.2024 | 420,17 | 425,56 | 418,83 | 421,11 | 0,84% | 336.479,00 |
| 16.04.2024 | 415,74 | 421,89 | 415,11 | 417,61 | 0,42% | 174.061,00 |
| 15.04.2024 | 416,07 | 421,13 | 413,26 | 415,86 | 0,88% | 183.587,00 |
| 12.04.2024 | 409,25 | 413,28 | 408,00 | 412,24 | 0,36% | 160.771,00 |
| 11.04.2024 | 414,43 | 415,04 | 407,07 | 410,76 | -0,53% | 132.268,00 |
| 10.04.2024 | 410,06 | 417,38 | 405,01 | 412,93 | -0,07% | 268.124,00 |
| 09.04.2024 | 418,37 | 418,37 | 407,08 | 413,20 | -1,30% | 207.296,00 |
| 08.04.2024 | 419,06 | 423,01 | 417,51 | 418,63 | 0,18% | 186.985,00 |
| 05.04.2024 | 414,87 | 418,44 | 412,00 | 417,87 | 1,13% | 245.613,00 |
| 04.04.2024 | 422,47 | 422,47 | 409,08 | 413,22 | -1,73% | 279.646,00 |
| 03.04.2024 | 419,47 | 422,02 | 416,76 | 420,50 | 0,29% | 167.250,00 |
| 02.04.2024 | 429,71 | 430,83 | 415,19 | 419,29 | -1,80% | 259.858,00 |
| 01.04.2024 | 421,23 | 429,59 | 418,79 | 426,97 | 1,85% | 238.568,00 |
| 28.03.2024 | 420,68 | 423,00 | 415,96 | 419,20 | 0,51% | 169.998,00 |
| 27.03.2024 | 417,19 | 419,27 | 414,22 | 417,06 | 0,66% | 151.310,00 |
| 26.03.2024 | 414,60 | 418,54 | 412,53 | 414,32 | -0,11% | 136.661,00 |
| 25.03.2024 | 411,95 | 418,25 | 409,84 | 414,79 | 0,56% | 116.074,00 |
| 22.03.2024 | 412,33 | 413,76 | 408,23 | 412,46 | 0,53% | 161.200,00 |
| 21.03.2024 | 414,50 | 414,50 | 401,32 | 410,27 | -0,92% | 287.775,00 |
| 20.03.2024 | 412,53 | 414,63 | 411,04 | 414,09 | 0,53% | 199.516,00 |
| 19.03.2024 | 414,63 | 415,99 | 409,79 | 411,92 | -0,32% | 208.452,00 |
| 18.03.2024 | 421,30 | 422,85 | 412,71 | 413,25 | -2,02% | 198.433,00 |
| 15.03.2024 | 412,00 | 422,19 | 412,00 | 421,79 | 2,07% | 310.422,00 |
| 14.03.2024 | 416,24 | 418,57 | 411,52 | 413,23 | -0,39% | 129.824,00 |
| 13.03.2024 | 408,36 | 415,02 | 407,77 | 414,85 | 1,73% | 149.542,00 |
| 12.03.2024 | 406,29 | 410,65 | 404,95 | 407,81 | 0,53% | 188.245,00 |
| 11.03.2024 | 417,35 | 417,77 | 403,26 | 405,66 | -2,58% | 222.610,00 |
| 08.03.2024 | 418,10 | 424,00 | 415,33 | 416,42 | -0,43% | 278.104,00 |
| 07.03.2024 | 412,75 | 418,49 | 412,18 | 418,23 | 1,69% | 121.522,00 |
| 06.03.2024 | 408,39 | 411,72 | 405,98 | 411,26 | 1,44% | 226.251,00 |
| 05.03.2024 | 412,30 | 416,14 | 402,63 | 405,42 | -3,59% | 252.992,00 |