438,710$
4,91%
Echtzeit-Aktienkurs Murphy USA Inc.
Bid:
Ask:
Aktienkurse zur Murphy USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 418,19 | 443,47 | 418,10 | 438,43 | 4,84% | 561,00 |
| 05.03.2026 | 408,49 | 424,80 | 396,12 | 418,19 | 0,81% | 555.767,00 |
| 04.03.2026 | 409,09 | 419,39 | 401,17 | 414,83 | 1,18% | 294.507,00 |
| 03.03.2026 | 397,63 | 415,61 | 393,16 | 410,01 | 1,72% | 410.531,00 |
| 02.03.2026 | 392,12 | 409,39 | 386,00 | 403,07 | 3,16% | 473.369,00 |
| 27.02.2026 | 385,13 | 390,74 | 378,82 | 390,74 | 1,18% | 354.944,00 |
| 26.02.2026 | 385,44 | 390,94 | 380,62 | 386,19 | 0,54% | 315.075,00 |
| 25.02.2026 | 387,36 | 387,36 | 380,85 | 384,11 | -0,97% | 193.959,00 |
| 24.02.2026 | 395,52 | 399,89 | 386,63 | 387,87 | -0,93% | 176.388,00 |
| 23.02.2026 | 384,93 | 392,30 | 382,89 | 391,53 | 0,39% | 261.731,00 |
| 20.02.2026 | 397,42 | 403,73 | 388,12 | 389,99 | -1,56% | 295.616,00 |
| 19.02.2026 | 397,04 | 399,98 | 392,64 | 396,17 | 1,34% | 310.229,00 |
| 18.02.2026 | 384,54 | 394,23 | 370,00 | 390,93 | 1,66% | 413.616,00 |
| 17.02.2026 | 409,59 | 409,59 | 379,29 | 384,54 | -5,62% | 471.117,00 |
| 13.02.2026 | 386,09 | 408,94 | 386,09 | 407,45 | 5,88% | 540.456,00 |
| 12.02.2026 | 380,92 | 393,76 | 379,36 | 384,83 | 1,03% | 395.157,00 |
| 11.02.2026 | 360,19 | 380,96 | 360,19 | 380,92 | 4,83% | 402.168,00 |
| 10.02.2026 | 373,39 | 373,84 | 363,12 | 363,36 | -1,52% | 338.541,00 |
| 09.02.2026 | 380,00 | 383,54 | 365,95 | 368,98 | -2,36% | 378.474,00 |
| 06.02.2026 | 393,28 | 401,98 | 370,59 | 377,89 | -4,91% | 720.028,00 |
| 05.02.2026 | 436,86 | 452,74 | 383,51 | 397,42 | -10,66% | 919.898,00 |
| 04.02.2026 | 437,20 | 457,58 | 434,48 | 444,85 | 2,30% | 701.079,00 |
| 03.02.2026 | 426,72 | 439,69 | 426,14 | 434,84 | 1,70% | 258.637,00 |
| 02.02.2026 | 420,54 | 429,91 | 414,95 | 427,58 | 1,20% | 303.837,00 |
| 30.01.2026 | 417,96 | 425,02 | 407,77 | 422,51 | 0,81% | 345.435,00 |
| 29.01.2026 | 420,33 | 422,00 | 407,62 | 419,13 | -0,62% | 312.662,00 |
| 28.01.2026 | 425,64 | 428,79 | 413,77 | 421,74 | -1,13% | 231.000,00 |
| 27.01.2026 | 426,22 | 429,80 | 422,39 | 426,58 | -0,65% | 189.944,00 |
| 26.01.2026 | 430,32 | 437,33 | 425,45 | 429,38 | -0,59% | 241.304,00 |
| 23.01.2026 | 429,54 | 432,23 | 425,51 | 431,95 | 0,59% | 211.774,00 |
| 22.01.2026 | 430,64 | 432,58 | 420,25 | 429,43 | 0,28% | 312.095,00 |
| 21.01.2026 | 436,29 | 436,29 | 425,65 | 428,22 | -0,81% | 356.861,00 |
| 20.01.2026 | 437,59 | 446,69 | 429,09 | 431,70 | -2,23% | 194.587,00 |
| 16.01.2026 | 447,13 | 447,13 | 435,15 | 441,53 | -2,45% | 295.361,00 |
| 15.01.2026 | 444,85 | 453,57 | 439,30 | 452,64 | 1,80% | 204.831,00 |
| 14.01.2026 | 435,73 | 449,18 | 435,73 | 444,63 | 2,37% | 261.275,00 |
| 13.01.2026 | 440,91 | 444,82 | 430,70 | 434,33 | -1,59% | 245.698,00 |
| 12.01.2026 | 427,09 | 442,34 | 424,44 | 441,33 | 3,33% | 261.362,00 |
| 09.01.2026 | 422,42 | 428,39 | 412,53 | 427,09 | -0,44% | 326.142,00 |
| 08.01.2026 | 425,05 | 430,62 | 417,67 | 428,98 | 0,71% | 351.402,00 |
| 07.01.2026 | 425,00 | 431,77 | 425,00 | 425,95 | -0,02% | 293.624,00 |
| 06.01.2026 | 418,48 | 428,38 | 415,73 | 426,02 | 2,28% | 281.397,00 |
| 05.01.2026 | 399,66 | 417,76 | 397,14 | 416,54 | 2,77% | 278.714,00 |