24,100€
-3,60%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 24,90 | 25,10 | 24,20 | 24,50 | -2,00% | - |
| 14.10.2025 | 24,40 | 25,00 | 24,40 | 25,00 | 0,81% | 225,00 |
| 13.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 5,08% | 20,00 |
| 10.10.2025 | 24,60 | 24,60 | 23,60 | 23,60 | -8,53% | 3.041,00 |
| 08.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | 4,00 |
| 07.10.2025 | 26,40 | 26,40 | 26,20 | 26,20 | 0,00% | 46,00 |
| 06.10.2025 | 26,40 | 26,60 | 26,20 | 26,20 | 2,34% | 384,00 |
| 03.10.2025 | 25,20 | 25,60 | 25,00 | 25,60 | 4,92% | 848,00 |
| 01.10.2025 | 24,20 | 24,40 | 24,20 | 24,40 | 0,00% | 450,00 |
| 30.09.2025 | 24,20 | 24,40 | 24,20 | 24,40 | -0,81% | 812,00 |
| 29.09.2025 | 25,80 | 25,80 | 24,60 | 24,60 | -2,38% | 110,00 |
| 26.09.2025 | 25,00 | 25,20 | 25,00 | 25,20 | 2,44% | 485,00 |
| 24.09.2025 | 24,80 | 24,80 | 24,60 | 24,60 | 0,00% | 522,00 |
| 23.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 6,03% | 2.300,00 |
| 22.09.2025 | 22,60 | 23,20 | 22,60 | 23,20 | 1,75% | 546,00 |
| 19.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 197,00 |
| 18.09.2025 | 22,60 | 23,00 | 22,60 | 23,00 | -0,86% | 769,00 |
| 17.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 5,45% | 1.244,00 |
| 12.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 25,00 |
| 11.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | 30,00 |
| 09.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 100,00 |
| 08.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 798,00 |
| 05.09.2025 | 21,40 | 21,40 | 21,00 | 21,20 | -3,64% | 1.168,00 |
| 04.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | 5,00 |
| 03.09.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 0,93% | 117,00 |
| 02.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 2.364,00 |
| 01.09.2025 | 21,40 | 21,40 | 21,20 | 21,20 | 0,95% | 1.250,00 |
| 28.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | 480,00 |
| 26.08.2025 | 20,60 | 20,60 | 20,40 | 20,40 | -2,86% | 1.483,00 |
| 25.08.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 2,94% | 731,00 |
| 22.08.2025 | 19,80 | 20,40 | 19,80 | 20,40 | 7,37% | 2.649,00 |
| 20.08.2025 | 19,20 | 19,20 | 19,00 | 19,00 | -0,52% | 321,00 |
| 18.08.2025 | 19,30 | 19,30 | 19,10 | 19,10 | -3,54% | 1.601,00 |
| 15.08.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | 1,00 |
| 14.08.2025 | 19,80 | 20,00 | 19,70 | 19,70 | 0,00% | 203,00 |
| 13.08.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | 280,00 |
| 12.08.2025 | 19,40 | 20,20 | 19,40 | 20,20 | 3,06% | 1.401,00 |
| 08.08.2025 | 19,40 | 19,60 | 19,40 | 19,60 | 0,00% | 10,00 |
| 07.08.2025 | 20,60 | 20,60 | 19,60 | 19,60 | -6,67% | 320,00 |
| 06.08.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 2,94% | 310,00 |
| 05.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 100,00 |
| 04.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 200,00 |
| 01.08.2025 | 21,60 | 21,60 | 20,60 | 20,60 | -4,63% | 1.233,00 |
| 31.07.2025 | 22,20 | 22,20 | 21,60 | 21,60 | -4,42% | 1.826,00 |
| 30.07.2025 | 23,00 | 23,00 | 22,60 | 22,60 | -1,74% | 224,00 |
| 29.07.2025 | 23,60 | 23,60 | 23,00 | 23,00 | -0,86% | 413,00 |
| 28.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 3,57% | 4,00 |
| 25.07.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 3,70% | 1.108,00 |
| 23.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 61,00 |
| 22.07.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 1,90% | 29,00 |
| 21.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 271,00 |
| 18.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 18,00 |
| 17.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | 472,00 |
| 16.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | 1,00 |
| 15.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | 1.900,00 |
| 11.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | 7,00 |
| 10.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | 150,00 |
| 09.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 480,00 |
| 08.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 6,80% | 15,00 |
| 07.07.2025 | 20,80 | 21,00 | 20,60 | 20,60 | -0,96% | 378,00 |
| 03.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 8,90% | 1.000,00 |
| 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 | 0,00% | 1.791,00 |
| 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 |
| 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 |