25,100€
-1,18%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 25,90 | 26,30 | 25,50 | 25,50 | 0,39% | - |
| 05.02.2025 | 25,40 | 25,60 | 25,00 | 25,40 | 0,00% | 2.838,00 |
| 04.02.2025 | 25,60 | 25,60 | 25,40 | 25,40 | 1,60% | 3.150,00 |
| 03.02.2025 | 26,40 | 26,40 | 25,00 | 25,00 | -3,85% | 5.236,00 |
| 31.01.2025 | 25,80 | 26,20 | 25,80 | 26,00 | -0,76% | 1.045,00 |
| 30.01.2025 | 26,20 | 26,80 | 26,20 | 26,20 | -5,76% | 2.325,00 |
| 29.01.2025 | 27,80 | 27,80 | 27,20 | 27,80 | 0,00% | 4.043,00 |
| 28.01.2025 | 28,60 | 28,60 | 27,80 | 27,80 | -1,42% | 3.738,00 |
| 27.01.2025 | 29,00 | 29,00 | 28,20 | 28,20 | -0,70% | 2.800,00 |
| 24.01.2025 | 29,20 | 29,20 | 28,40 | 28,40 | -2,07% | 1.810,00 |
| 23.01.2025 | 29,80 | 30,00 | 29,00 | 29,00 | -2,68% | 2.916,00 |
| 22.01.2025 | 29,80 | 30,40 | 29,80 | 29,80 | -1,32% | 3.322,00 |
| 21.01.2025 | 31,60 | 31,60 | 30,00 | 30,20 | -3,82% | 3.682,00 |
| 20.01.2025 | 31,20 | 31,40 | 30,60 | 31,40 | 0,00% | 381,00 |
| 17.01.2025 | 31,60 | 31,60 | 31,00 | 31,40 | -1,88% | 3.050,00 |
| 16.01.2025 | 32,40 | 32,40 | 32,00 | 32,00 | -1,23% | 2.997,00 |
| 15.01.2025 | 33,00 | 33,00 | 32,40 | 32,40 | -1,22% | 2.252,00 |
| 14.01.2025 | 32,60 | 32,80 | 32,60 | 32,80 | 0,00% | 1.300,00 |
| 13.01.2025 | 33,00 | 33,00 | 32,60 | 32,80 | 1,23% | 1.074,00 |
| 10.01.2025 | 32,40 | 32,40 | 31,60 | 32,40 | 0,00% | 976,00 |
| 09.01.2025 | 32,20 | 32,40 | 32,20 | 32,40 | 4,52% | 406,00 |
| 08.01.2025 | 31,60 | 31,80 | 31,00 | 31,00 | 1,97% | 1.619,00 |
| 07.01.2025 | 29,60 | 30,60 | 29,60 | 30,40 | 2,01% | 2.253,00 |
| 06.01.2025 | 30,00 | 30,00 | 29,80 | 29,80 | 7,97% | 434,00 |
| 30.12.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | 103,00 |
| 20.12.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | 9,00 |
| 18.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 32,00 |
| 17.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | 1,00 |
| 16.12.2024 | 28,80 | 28,80 | 28,60 | 28,60 | -2,05% | 125,00 |
| 11.12.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | 100,00 |
| 10.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 5,00 |
| 09.12.2024 | 28,60 | 29,20 | 28,60 | 29,20 | -1,35% | 352,00 |
| 06.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | 237,00 |
| 05.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -3,23% | 234,00 |
| 03.12.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | 330,00 |
| 29.11.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | 30,00 |
| 28.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 562,00 |
| 26.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | 27,00 |
| 25.11.2024 | 32,00 | 32,00 | 31,60 | 31,60 | -1,25% | 472,00 |
| 21.11.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | 23,00 |
| 15.11.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 2,58% | 40,00 |
| 13.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | 91,00 |
| 11.11.2024 | 31,40 | 31,40 | 31,00 | 31,20 | 0,65% | 390,00 |
| 07.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | 10,00 |
| 06.11.2024 | 29,00 | 30,40 | 29,00 | 30,40 | 3,40% | 428,00 |
| 04.11.2024 | 29,00 | 29,40 | 29,00 | 29,40 | 0,68% | 942,00 |
| 31.10.2024 | 28,80 | 29,20 | 28,80 | 29,20 | 0,00% | 228,00 |
| 28.10.2024 | 29,00 | 29,20 | 29,00 | 29,20 | -2,67% | 228,00 |
| 24.10.2024 | 30,40 | 30,40 | 30,00 | 30,00 | -3,23% | 35,00 |
| 22.10.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | 34,00 |
| 18.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -3,82% | 209,00 |
| 09.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -4,85% | 76,00 |
| 04.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 4,43% | 25,00 |
| 03.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 5,33% | 200,00 |
| 01.10.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 232,00 |
| 30.09.2024 | 30,40 | 30,60 | 30,00 | 30,00 | 0,00% | 761,00 |
| 27.09.2024 | 29,80 | 30,00 | 29,80 | 30,00 | 2,74% | 2.955,00 |
| 26.09.2024 | 30,20 | 30,20 | 29,20 | 29,20 | -9,32% | 2.963,00 |
| 19.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | 217,00 |
| 18.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | 21,00 |
| 17.09.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 3,92% | 100,00 |
| 16.09.2024 | 30,80 | 30,80 | 30,60 | 30,60 | -0,65% | 400,00 |
| 12.09.2024 | 31,00 | 31,00 | 30,80 | 30,80 | -2,53% | 295,00 |
| 06.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | 90,00 |
| 05.09.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -5,36% | 25,00 |
| 03.09.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | 270,00 |
| 02.09.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | 50,00 |
| 30.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | 6,00 |
| 29.08.2024 | 34,00 | 34,20 | 34,00 | 34,20 | -2,29% | 106,00 |
| 26.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 2,34% | 161,00 |
| 23.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 3,01% | 3,00 |
| 21.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | 30,00 |
| 20.08.2024 | 33,20 | 33,20 | 33,00 | 33,00 | -1,79% | 50,00 |
| 19.08.2024 | 33,40 | 33,60 | 33,40 | 33,60 | 0,60% | 230,00 |
| 15.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | 200,00 |
| 09.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | 50,00 |
| 07.08.2024 | 33,80 | 34,20 | 33,80 | 34,20 | 1,79% | 252,00 |
| 06.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | 20,00 |
| 05.08.2024 | 32,80 | 33,00 | 32,80 | 33,00 | -13,61% | 19,00 |
| 01.08.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | 180,00 |
| 31.07.2024 | 38,00 | 38,20 | 38,00 | 38,20 | 4,37% | 189,00 |
| 26.07.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | 350,00 |
| 25.07.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -3,72% | 180,00 |
| 23.07.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | 180,00 |
| 22.07.2024 | 38,20 | 38,20 | 37,80 | 37,80 | -1,05% | 559,00 |
| 19.07.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | 30,00 |
| 18.07.2024 | 38,60 | 38,60 | 38,40 | 38,40 | -1,03% | 183,00 |
| 16.07.2024 | 38,60 | 38,80 | 38,40 | 38,80 | 2,11% | 325,00 |
| 15.07.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | 184,00 |
| 11.07.2024 | 37,40 | 37,80 | 37,40 | 37,80 | -1,56% | 85,00 |
| 02.07.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -2,04% | 183,00 |
| 28.06.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 8,29% | 60,00 |
| 20.06.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | 193,00 |
| 18.06.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -5,24% | 15,00 |
| 12.06.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | 30,00 |
| 11.06.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | 649,00 |
| 10.06.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 2,72% | 10,00 |
| 07.06.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | 12,00 |
| 05.06.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -4,15% | 5,00 |
| 31.05.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | 183,00 |