21,100€
2,93%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 21,00 | 21,10 | 20,80 | 21,10 | 2,93% | - |
| 02.07.2025 | 20,40 | 20,60 | 20,10 | 20,50 | 4,86% | - |
| 01.07.2025 | 19,15 | 19,70 | 18,90 | 19,55 | 2,36% | - |
| 30.06.2025 | 19,40 | 19,40 | 19,10 | 19,10 | -2,55% | 352,00 |
| 27.06.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,25% | 1.791,00 |
| 26.06.2025 | 19,40 | 19,75 | 19,30 | 19,65 | 0,26% | - |
| 25.06.2025 | 19,90 | 19,90 | 19,60 | 19,60 | 0,51% | 34,00 |
| 24.06.2025 | 20,40 | 20,40 | 19,20 | 19,50 | -3,47% | 1.057,00 |
| 23.06.2025 | 21,80 | 22,80 | 20,20 | 20,20 | -7,34% | 329,00 |
| 20.06.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -1,80% | 3.731,00 |
| 19.06.2025 | 21,70 | 22,20 | 21,50 | 22,20 | 0,00% | - |
| 18.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | 3,00 |
| 17.06.2025 | 21,60 | 22,40 | 21,60 | 22,40 | 3,70% | 116,00 |
| 16.06.2025 | 22,00 | 22,60 | 21,40 | 21,60 | 0,00% | 2.466,00 |
| 13.06.2025 | 24,00 | 24,00 | 21,60 | 21,60 | 4,85% | 1.804,00 |
| 12.06.2025 | 21,20 | 21,20 | 20,60 | 20,60 | -0,96% | 74,00 |
| 11.06.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -1,89% | 51,00 |
| 10.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 7,07% | 133,00 |
| 09.06.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | 1,00 |
| 06.06.2025 | 19,00 | 19,70 | 19,00 | 19,70 | 0,00% | 830,00 |
| 04.06.2025 | 19,50 | 19,90 | 19,20 | 19,70 | 0,51% | 14,00 |
| 03.06.2025 | 19,40 | 19,60 | 19,40 | 19,60 | 3,16% | 2.050,00 |
| 02.06.2025 | 18,90 | 19,00 | 18,70 | 19,00 | -0,52% | 3.940,00 |
| 29.05.2025 | 19,20 | 19,20 | 19,10 | 19,10 | 0,53% | 181,00 |
| 28.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 26,00 |
| 27.05.2025 | 18,50 | 19,00 | 18,50 | 19,00 | 2,70% | 1.540,00 |
| 23.05.2025 | 18,40 | 18,50 | 18,30 | 18,50 | -0,54% | 1.080,00 |
| 22.05.2025 | 18,20 | 18,60 | 18,00 | 18,60 | 0,00% | 2.500,00 |
| 21.05.2025 | 19,30 | 19,40 | 18,60 | 18,60 | -2,62% | 3.505,00 |
| 20.05.2025 | 19,20 | 19,40 | 19,10 | 19,10 | -1,04% | 485,00 |
| 19.05.2025 | 19,90 | 19,90 | 19,00 | 19,30 | -2,03% | 1.864,00 |
| 16.05.2025 | 19,90 | 19,90 | 19,60 | 19,70 | -2,48% | 1.895,00 |
| 15.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 444,00 |
| 14.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | 250,00 |
| 13.05.2025 | 20,80 | 21,00 | 20,60 | 21,00 | 6,60% | 314,00 |
| 12.05.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 3,14% | 230,00 |
| 09.05.2025 | 19,20 | 19,20 | 19,10 | 19,10 | 0,00% | 31,00 |
| 08.05.2025 | 18,60 | 19,10 | 18,20 | 19,10 | 3,24% | 1.223,00 |
| 07.05.2025 | 18,70 | 18,70 | 18,50 | 18,50 | -4,15% | 1.505,00 |
| 06.05.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 3,76% | 652,00 |
| 05.05.2025 | 18,60 | 19,00 | 18,50 | 18,60 | -3,63% | 272,00 |
| 02.05.2025 | 18,70 | 19,30 | 18,60 | 19,30 | 7,22% | 1.178,00 |
| 30.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -3,74% | 100,00 |
| 29.04.2025 | 18,30 | 18,70 | 18,30 | 18,70 | -0,53% | 7,00 |
| 28.04.2025 | 18,70 | 18,80 | 18,40 | 18,80 | 2,17% | 247,00 |
| 25.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | 770,00 |
| 23.04.2025 | 19,00 | 19,10 | 18,30 | 18,30 | -1,61% | 615,00 |
| 22.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | 649,00 |
| 17.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | 19,00 |
| 16.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | 10,00 |
| 15.04.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | 210,00 |
| 14.04.2025 | 18,50 | 19,00 | 18,10 | 18,30 | 5,17% | 380,00 |
| 11.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -2,79% | 400,00 |
| 10.04.2025 | 18,40 | 18,40 | 17,90 | 17,90 | -11,39% | 201,00 |
| 09.04.2025 | 17,50 | 20,20 | 17,50 | 20,20 | 12,85% | 80,00 |
| 08.04.2025 | 20,00 | 20,00 | 17,90 | 17,90 | -8,21% | 766,00 |
| 07.04.2025 | 19,30 | 19,70 | 19,30 | 19,50 | -5,34% | 303,00 |
| 04.04.2025 | 21,60 | 21,60 | 20,60 | 20,60 | -11,21% | 257,00 |
| 03.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -12,12% | 196,00 |
| 02.04.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 5,00 |
| 31.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 4,76% | 200,00 |
| 24.03.2025 | 24,60 | 25,20 | 24,60 | 25,20 | 2,44% | 1.701,00 |
| 21.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | 1.650,00 |
| 20.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 1.250,00 |
| 19.03.2025 | 24,00 | 24,80 | 24,00 | 24,80 | 3,33% | 3.353,00 |
| 18.03.2025 | 24,60 | 24,60 | 23,60 | 24,00 | -1,64% | 3.484,00 |
| 17.03.2025 | 24,00 | 24,40 | 24,00 | 24,40 | 3,39% | 2.897,00 |
| 14.03.2025 | 23,60 | 23,80 | 23,60 | 23,60 | 3,51% | 2.880,00 |
| 13.03.2025 | 23,20 | 23,20 | 22,80 | 22,80 | -1,72% | 2.404,00 |
| 12.03.2025 | 23,20 | 23,40 | 23,00 | 23,20 | 0,87% | 1.976,00 |
| 11.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | 2.800,00 |
| 10.03.2025 | 24,20 | 24,20 | 23,60 | 23,60 | 1,72% | 4.750,00 |
| 07.03.2025 | 22,60 | 23,20 | 22,20 | 23,20 | 3,57% | 1.318,00 |
| 06.03.2025 | 22,20 | 22,60 | 22,00 | 22,40 | 0,90% | 6.795,00 |
| 05.03.2025 | 22,40 | 22,40 | 21,40 | 22,20 | -4,31% | 5.967,00 |
| 04.03.2025 | 23,20 | 23,20 | 22,60 | 23,20 | -2,52% | 3.254,00 |
| 03.03.2025 | 25,60 | 25,60 | 23,80 | 23,80 | -5,56% | 5.857,00 |
| 28.02.2025 | 25,40 | 25,40 | 25,20 | 25,20 | -1,56% | 3.602,00 |
| 27.02.2025 | 26,00 | 26,00 | 25,40 | 25,60 | -1,54% | 1.606,00 |
| 26.02.2025 | 25,80 | 26,00 | 25,40 | 26,00 | -1,52% | 4.051,00 |
| 25.02.2025 | 26,00 | 26,40 | 26,00 | 26,40 | 0,00% | 2.103,00 |
| 24.02.2025 | 26,40 | 26,60 | 26,00 | 26,40 | 0,76% | 2.505,00 |
| 21.02.2025 | 27,00 | 27,00 | 26,20 | 26,20 | -4,38% | 701,00 |
| 20.02.2025 | 27,20 | 27,40 | 27,20 | 27,40 | 0,74% | 2,00 |
| 19.02.2025 | 27,40 | 27,40 | 27,20 | 27,20 | -0,73% | 2.600,00 |
| 18.02.2025 | 27,20 | 27,40 | 27,00 | 27,40 | 0,74% | 2.069,00 |
| 17.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | 90,00 |
| 14.02.2025 | 26,60 | 26,80 | 26,60 | 26,80 | 0,00% | 2.158,00 |
| 13.02.2025 | 26,60 | 26,80 | 26,40 | 26,80 | 0,75% | 2.453,00 |
| 12.02.2025 | 27,80 | 27,80 | 26,60 | 26,60 | -4,32% | 3.614,00 |
| 11.02.2025 | 27,20 | 28,00 | 27,20 | 27,80 | 2,96% | 4.246,00 |
| 10.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | 200,00 |
| 07.02.2025 | 26,00 | 26,20 | 25,80 | 26,20 | 4,80% | 4.186,00 |
| 06.02.2025 | 25,60 | 25,60 | 25,00 | 25,00 | -1,57% | 2.375,00 |
| 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 |