506,240$
2,23%
Echtzeit-Aktienkurs Murphy USA Inc.
Bid:
Ask:
Aktienkurse zur Murphy USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 500,12 | 507,27 | 489,99 | 506,24 | 2,23% | 356.889,00 |
| 26.03.2026 | 490,00 | 502,33 | 481,11 | 495,20 | 3,74% | 391.438,00 |
| 25.03.2026 | 475,60 | 478,61 | 464,14 | 477,36 | 1,98% | 269.826,00 |
| 24.03.2026 | 456,94 | 471,66 | 455,38 | 468,11 | 2,04% | 271.884,00 |
| 23.03.2026 | 472,88 | 474,28 | 447,47 | 458,77 | -3,04% | 557.040,00 |
| 20.03.2026 | 476,20 | 481,05 | 468,85 | 473,17 | -1,48% | 365.032,00 |
| 19.03.2026 | 472,05 | 482,50 | 468,58 | 480,27 | 4,03% | 408.653,00 |
| 18.03.2026 | 456,01 | 472,42 | 448,89 | 461,68 | 0,69% | 494.090,00 |
| 17.03.2026 | 453,50 | 463,36 | 453,50 | 458,50 | -0,33% | 207.962,00 |
| 16.03.2026 | 453,42 | 460,39 | 451,13 | 460,00 | 0,72% | 230.055,00 |
| 13.03.2026 | 462,23 | 464,29 | 451,84 | 456,72 | 0,29% | 334.969,00 |
| 12.03.2026 | 443,77 | 456,42 | 443,77 | 455,39 | 2,36% | 369.789,00 |
| 11.03.2026 | 439,06 | 447,08 | 431,35 | 444,91 | 2,19% | 314.727,00 |
| 10.03.2026 | 433,33 | 439,06 | 422,06 | 435,39 | -0,32% | 326.048,00 |
| 09.03.2026 | 440,00 | 455,48 | 436,19 | 436,79 | -0,37% | 639.901,00 |
| 06.03.2026 | 418,19 | 443,47 | 418,10 | 438,43 | 4,84% | 619.936,00 |
| 05.03.2026 | 411,10 | 424,80 | 396,12 | 418,19 | 0,81% | 556.014,00 |
| 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 |
| 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 | 405,09 | 410,54 | 404,73 | 405,43 | -0,30% | 175.958,00 |
| 29.12.2025 | 404,01 | 409,06 | 401,76 | 406,63 | 0,40% | 340.054,00 |
| 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 | 409,76 | 412,18 | 405,19 | 407,07 | -0,84% | 146.429,00 |
| 22.12.2025 | 403,38 | 413,97 | 403,38 | 410,50 | 1,39% | 159.058,00 |
| 19.12.2025 | 403,09 | 410,65 | 398,59 | 404,88 | 0,09% | 812.404,00 |
| 18.12.2025 | 409,00 | 411,58 | 403,08 | 404,52 | -1,24% | 286.819,00 |
| 17.12.2025 | 407,20 | 410,29 | 399,10 | 409,61 | 0,26% | 257.366,00 |
| 16.12.2025 | 406,64 | 409,80 | 401,82 | 408,53 | 0,82% | 296.554,00 |
| 15.12.2025 | 406,03 | 413,92 | 395,85 | 405,19 | -0,30% | 295.611,00 |
| 12.12.2025 | 397,44 | 408,64 | 397,44 | 406,41 | 2,61% | 301.511,00 |
| 11.12.2025 | 389,07 | 400,51 | 389,07 | 396,06 | 2,61% | 205.593,00 |
| 10.12.2025 | 388,90 | 391,17 | 381,58 | 385,97 | -0,25% | 287.885,00 |
| 09.12.2025 | 393,23 | 394,84 | 386,61 | 386,92 | -1,46% | 274.827,00 |
| 08.12.2025 | 387,62 | 402,33 | 385,06 | 392,65 | -0,01% | 253.635,00 |
| 05.12.2025 | 397,71 | 398,86 | 392,09 | 392,70 | -1,33% | 174.712,00 |
| 04.12.2025 | 390,33 | 401,90 | 388,00 | 398,00 | 1,94% | 218.189,00 |
| 03.12.2025 | 387,99 | 395,50 | 386,38 | 390,41 | 0,75% | 175.953,00 |
| 02.12.2025 | 385,63 | 392,09 | 380,13 | 387,51 | 0,49% | 179.920,00 |
| 01.12.2025 | 384,89 | 392,80 | 383,83 | 385,63 | 0,15% | 240.271,00 |
| 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 | 377,52 | 380,24 | 366,19 | 367,14 | -3,85% | 411.115,00 |
| 21.11.2025 | 381,47 | 390,23 | 377,73 | 381,83 | 0,24% | 298.948,00 |
| 20.11.2025 | 380,81 | 385,92 | 376,17 | 380,92 | 0,29% | 363.093,00 |
| 19.11.2025 | 370,00 | 382,53 | 367,71 | 379,83 | 3,04% | 356.379,00 |
| 18.11.2025 | 358,64 | 369,74 | 354,90 | 368,64 | 2,90% | 229.874,00 |
| 17.11.2025 | 356,93 | 360,66 | 353,32 | 358,25 | 0,47% | 160.023,00 |
| 14.11.2025 | 364,64 | 368,41 | 354,17 | 356,57 | -2,00% | 155.437,00 |
| 13.11.2025 | 361,08 | 370,67 | 359,74 | 363,83 | 1,24% | 311.620,00 |
| 12.11.2025 | 356,42 | 363,10 | 353,79 | 359,36 | 0,56% | 230.085,00 |
| 11.11.2025 | 361,61 | 361,61 | 352,42 | 357,35 | -0,13% | 187.816,00 |
| 10.11.2025 | 362,42 | 363,07 | 353,67 | 357,82 | -1,61% | 227.266,00 |
| 07.11.2025 | 358,15 | 364,86 | 356,67 | 363,68 | 1,93% | 223.279,00 |
| 06.11.2025 | 363,52 | 364,91 | 352,62 | 356,79 | -2,51% | 231.073,00 |
| 05.11.2025 | 367,63 | 371,78 | 363,80 | 365,99 | -0,21% | 252.670,00 |
| 04.11.2025 | 370,73 | 373,26 | 358,75 | 366,75 | -0,35% | 305.919,00 |
| 03.11.2025 | 357,48 | 371,53 | 355,14 | 368,04 | 2,75% | 373.988,00 |