19,450€
1,83%
Echtzeit-Aktienkurs Murphy Oil Corp
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |