539,390$
0,80%
Echtzeit-Aktienkurs Murphy USA Inc.
Bid:
Ask:
Aktienkurse zur Murphy USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2026 | 535,68 | 542,32 | 530,01 | 538,75 | 0,68% | 30.928,00 |
| 29.06.2026 | 529,68 | 540,22 | 524,93 | 535,11 | 1,67% | 341.200,00 |
| 26.06.2026 | 525,53 | 531,88 | 516,40 | 526,33 | 0,50% | 432.024,00 |
| 25.06.2026 | 524,04 | 529,45 | 518,81 | 523,73 | -1,39% | 288.815,00 |
| 24.06.2026 | 552,32 | 552,32 | 520,33 | 531,09 | -3,58% | 434.522,00 |
| 23.06.2026 | 554,06 | 559,04 | 546,87 | 550,82 | -0,09% | 270.014,00 |
| 22.06.2026 | 553,01 | 564,49 | 549,64 | 551,32 | 0,01% | 366.552,00 |
| 18.06.2026 | 563,69 | 570,37 | 541,51 | 551,26 | -3,60% | 702.577,00 |
| 17.06.2026 | 559,77 | 575,20 | 553,47 | 571,87 | 0,33% | 306.351,00 |
| 16.06.2026 | 593,92 | 594,58 | 568,77 | 569,99 | -2,87% | 271.915,00 |
| 15.06.2026 | 611,19 | 611,28 | 577,40 | 586,83 | -5,73% | 419.794,00 |
| 12.06.2026 | 622,62 | 624,25 | 612,60 | 622,53 | 0,07% | 263.081,00 |
| 11.06.2026 | 618,28 | 636,04 | 613,01 | 622,07 | 1,62% | 422.224,00 |
| 10.06.2026 | 556,15 | 614,24 | 552,74 | 612,16 | 10,04% | 542.227,00 |
| 09.06.2026 | 546,95 | 561,36 | 542,33 | 556,33 | 1,86% | 289.138,00 |
| 08.06.2026 | 541,88 | 554,50 | 541,59 | 546,19 | -0,06% | 247.231,00 |
| 05.06.2026 | 542,06 | 550,78 | 540,04 | 546,51 | 1,25% | 220.465,00 |
| 04.06.2026 | 539,68 | 548,50 | 530,22 | 539,77 | -0,44% | 233.907,00 |
| 03.06.2026 | 527,30 | 551,16 | 527,30 | 542,16 | 3,05% | 282.575,00 |
| 02.06.2026 | 510,51 | 533,22 | 509,14 | 526,13 | 2,03% | 368.688,00 |
| 01.06.2026 | 510,25 | 517,21 | 506,01 | 515,68 | 1,91% | 243.585,00 |
| 29.05.2026 | 510,17 | 515,12 | 501,70 | 506,03 | -1,08% | 454.830,00 |
| 28.05.2026 | 518,34 | 527,46 | 510,80 | 511,57 | -0,87% | 305.012,00 |
| 27.05.2026 | 529,44 | 534,97 | 512,39 | 516,08 | -2,84% | 347.917,00 |
| 26.05.2026 | 534,60 | 541,91 | 525,48 | 531,16 | -2,13% | 235.407,00 |
| 22.05.2026 | 545,32 | 555,08 | 538,43 | 542,74 | -0,33% | 281.017,00 |
| 21.05.2026 | 557,57 | 561,47 | 528,40 | 544,51 | -2,00% | 325.232,00 |
| 20.05.2026 | 560,90 | 576,57 | 555,32 | 555,64 | -2,45% | 282.853,00 |
| 19.05.2026 | 566,12 | 575,16 | 561,16 | 569,58 | 0,75% | 189.717,00 |
| 18.05.2026 | 563,71 | 570,52 | 556,53 | 565,34 | 0,65% | 245.504,00 |
| 15.05.2026 | 583,47 | 586,99 | 558,15 | 561,68 | -2,52% | 354.763,00 |
| 14.05.2026 | 588,78 | 589,98 | 574,41 | 576,20 | -2,11% | 237.150,00 |
| 13.05.2026 | 579,42 | 588,83 | 560,03 | 588,63 | 2,02% | 344.142,00 |
| 12.05.2026 | 577,42 | 581,02 | 560,13 | 576,96 | -0,17% | 267.221,00 |
| 11.05.2026 | 579,03 | 580,16 | 564,15 | 577,94 | 0,01% | 346.271,00 |
| 08.05.2026 | 583,30 | 592,34 | 574,91 | 577,87 | -0,50% | 177.272,00 |
| 07.05.2026 | 570,00 | 581,21 | 564,55 | 580,80 | 0,77% | 222.062,00 |
| 06.05.2026 | 597,49 | 609,82 | 572,94 | 576,37 | -4,66% | 367.946,00 |
| 05.05.2026 | 593,54 | 605,42 | 588,79 | 604,52 | 1,98% | 259.979,00 |
| 04.05.2026 | 597,00 | 605,00 | 585,39 | 592,81 | -0,69% | 327.276,00 |
| 01.05.2026 | 585,60 | 597,16 | 570,20 | 596,92 | 1,52% | 407.697,00 |
| 30.04.2026 | 528,61 | 591,80 | 528,61 | 588,00 | 14,30% | 788.050,00 |
| 29.04.2026 | 520,50 | 525,04 | 511,80 | 514,45 | -1,11% | 492.153,00 |
| 28.04.2026 | 523,97 | 526,56 | 514,72 | 520,24 | 0,50% | 306.666,00 |
| 27.04.2026 | 532,32 | 536,19 | 516,30 | 517,64 | -2,57% | 419.908,00 |
| 24.04.2026 | 528,90 | 539,00 | 525,55 | 531,29 | -0,28% | 337.671,00 |
| 23.04.2026 | 535,00 | 539,71 | 520,10 | 532,76 | 2,50% | 287.157,00 |
| 22.04.2026 | 515,00 | 520,64 | 510,01 | 519,78 | 1,43% | 252.618,00 |
| 21.04.2026 | 499,69 | 513,85 | 497,17 | 512,45 | 3,15% | 305.888,00 |
| 20.04.2026 | 493,47 | 499,19 | 491,73 | 496,78 | 1,15% | 329.500,00 |
| 17.04.2026 | 509,76 | 513,90 | 475,03 | 491,13 | -5,09% | 455.171,00 |
| 16.04.2026 | 508,06 | 519,86 | 505,51 | 517,45 | 3,38% | 208.182,00 |
| 15.04.2026 | 502,86 | 511,26 | 496,94 | 500,55 | 0,42% | 376.109,00 |
| 14.04.2026 | 487,15 | 498,96 | 487,15 | 498,46 | 0,61% | 256.820,00 |
| 13.04.2026 | 496,10 | 499,55 | 490,42 | 495,43 | 0,45% | 295.421,00 |
| 10.04.2026 | 495,62 | 497,03 | 486,98 | 493,23 | -0,60% | 257.015,00 |
| 09.04.2026 | 499,89 | 508,74 | 485,38 | 496,23 | -0,57% | 458.382,00 |
| 08.04.2026 | 496,23 | 504,86 | 478,72 | 499,06 | -5,09% | 624.017,00 |
| 07.04.2026 | 520,00 | 530,88 | 519,21 | 525,85 | 3,60% | 380.406,00 |
| 06.04.2026 | 499,13 | 511,93 | 499,13 | 507,56 | 1,03% | 260.681,00 |
| 02.04.2026 | 498,14 | 507,29 | 496,10 | 502,41 | 1,53% | 248.265,00 |
| 01.04.2026 | 489,66 | 497,14 | 485,63 | 494,82 | 0,17% | 332.721,00 |
| 31.03.2026 | 494,90 | 506,29 | 490,15 | 493,97 | -0,77% | 341.050,00 |
| 30.03.2026 | 504,33 | 509,90 | 496,74 | 497,80 | -1,67% | 358.439,00 |
| 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 |