28,100€
-3,77%
Echtzeit-Aktienkurs Murphy Oil Corp
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 28,40 | 29,40 | 28,20 | 28,20 | -3,42% | 568,00 |
| 09.03.2026 | 30,80 | 30,80 | 29,20 | 29,20 | -2,67% | 1.397,00 |
| 06.03.2026 | 29,80 | 30,20 | 29,60 | 30,00 | 1,35% | 622,00 |
| 05.03.2026 | 30,00 | 30,00 | 29,60 | 29,60 | 2,07% | 302,00 |
| 04.03.2026 | 30,80 | 30,80 | 29,00 | 29,00 | -3,97% | 477,00 |
| 03.03.2026 | 30,40 | 31,60 | 30,00 | 30,20 | 4,86% | 2.204,00 |
| 02.03.2026 | 29,80 | 30,80 | 28,80 | 28,80 | 5,11% | 1.774,00 |
| 27.02.2026 | 27,20 | 27,40 | 27,20 | 27,40 | 3,01% | 136,00 |
| 26.02.2026 | 26,80 | 26,80 | 26,60 | 26,60 | 2,31% | 155,00 |
| 25.02.2026 | 26,80 | 26,80 | 26,00 | 26,00 | -2,99% | 565,00 |
| 24.02.2026 | 28,00 | 28,00 | 26,80 | 26,80 | -4,29% | 332,00 |
| 23.02.2026 | 28,40 | 29,00 | 28,00 | 28,00 | -2,10% | 525,00 |
| 20.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | 349,00 |
| 19.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 7,41% | 685,00 |
| 17.02.2026 | 28,00 | 28,00 | 26,80 | 27,00 | -4,26% | 2.160,00 |
| 13.02.2026 | 27,80 | 28,20 | 27,80 | 28,20 | 3,68% | 121,00 |
| 12.02.2026 | 28,60 | 28,60 | 27,20 | 27,20 | -4,90% | 1.959,00 |
| 11.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 5,15% | 50,00 |
| 10.02.2026 | 27,00 | 27,20 | 27,00 | 27,20 | 0,00% | 1.076,00 |
| 09.02.2026 | 27,00 | 27,80 | 27,00 | 27,20 | 0,74% | 1.202,00 |
| 06.02.2026 | 26,20 | 27,20 | 26,20 | 27,00 | 1,50% | 1.291,00 |
| 04.02.2026 | 25,80 | 26,60 | 25,80 | 26,60 | 3,91% | 1.633,00 |
| 03.02.2026 | 24,80 | 25,60 | 24,80 | 25,60 | 4,92% | 1.575,00 |
| 02.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -3,94% | 531,00 |
| 30.01.2026 | 25,80 | 25,80 | 24,60 | 25,40 | -2,31% | 2.953,00 |
| 29.01.2026 | 25,60 | 26,00 | 25,40 | 26,00 | -1,52% | 849,00 |
| 28.01.2026 | 26,40 | 27,20 | 26,40 | 26,40 | 0,76% | 875,00 |
| 27.01.2026 | 25,80 | 26,20 | 25,80 | 26,20 | 1,55% | 165,00 |
| 26.01.2026 | 26,80 | 27,60 | 25,80 | 25,80 | -3,73% | 817,00 |
| 23.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 200,00 |
| 22.01.2026 | 26,80 | 27,00 | 26,60 | 26,60 | -2,92% | 1.085,00 |
| 21.01.2026 | 26,20 | 27,40 | 26,00 | 27,40 | 4,58% | 1.179,00 |
| 20.01.2026 | 28,80 | 28,80 | 26,20 | 26,20 | -10,27% | 1.326,00 |
| 19.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | 120,00 |
| 16.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 1,00 |
| 15.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | 200,00 |
| 14.01.2026 | 28,80 | 29,80 | 28,80 | 29,40 | 3,52% | 320,00 |
| 13.01.2026 | 27,60 | 28,40 | 27,60 | 28,40 | 2,16% | 60,00 |
| 12.01.2026 | 27,80 | 27,80 | 27,60 | 27,80 | -0,71% | 1.200,00 |
| 09.01.2026 | 27,80 | 28,40 | 27,80 | 28,00 | 4,48% | 482,00 |
| 08.01.2026 | 25,80 | 26,80 | 25,80 | 26,80 | 2,29% | 526,00 |
| 07.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | 726,00 |
| 06.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | 20,00 |
| 05.01.2026 | 28,20 | 29,20 | 26,20 | 26,20 | -2,24% | 201,00 |
| 02.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 186,00 |
| 30.12.2025 | 26,60 | 26,80 | 26,60 | 26,80 | 0,00% | 213,00 |
| 23.12.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | 377,00 |
| 22.12.2025 | 27,40 | 27,40 | 27,20 | 27,20 | 1,49% | 230,00 |
| 19.12.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | 374,00 |
| 17.12.2025 | 27,00 | 27,40 | 27,00 | 27,40 | 3,79% | 374,00 |
| 16.12.2025 | 27,40 | 27,60 | 26,40 | 26,40 | -3,65% | 745,00 |
| 15.12.2025 | 27,80 | 27,80 | 27,40 | 27,40 | -4,86% | 739,00 |
| 12.12.2025 | 28,40 | 28,80 | 28,40 | 28,80 | 2,13% | 200,00 |
| 11.12.2025 | 28,20 | 28,40 | 28,20 | 28,20 | 1,44% | 226,00 |
| 10.12.2025 | 28,00 | 28,00 | 27,80 | 27,80 | -0,71% | 1.103,00 |
| 08.12.2025 | 28,20 | 28,20 | 28,00 | 28,00 | -0,71% | 36,00 |
| 05.12.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 200,00 |
| 04.12.2025 | 28,20 | 28,40 | 28,20 | 28,20 | 1,44% | 664,00 |
| 03.12.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 1,46% | 1.001,00 |
| 02.12.2025 | 27,60 | 27,60 | 27,40 | 27,40 | -1,44% | 413,00 |
| 01.12.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | 260,00 |
| 27.11.2025 | 27,00 | 27,40 | 27,00 | 27,40 | 2,24% | 243,00 |
| 25.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 217,00 |
| 24.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | 43,00 |
| 20.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | 4,00 |
| 18.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | 23,00 |
| 17.11.2025 | 26,00 | 26,00 | 25,20 | 25,20 | -3,82% | 184,00 |
| 14.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 3,97% | 542,00 |
| 13.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 139,00 |
| 12.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | 150,00 |
| 11.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 4,92% | 756,00 |
| 10.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | 20,00 |
| 07.11.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 5,13% | 296,00 |
| 05.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 200,00 |
| 04.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | 352,00 |
| 03.11.2025 | 24,60 | 24,60 | 24,20 | 24,20 | -0,82% | 105,00 |
| 30.10.2025 | 24,20 | 24,40 | 24,20 | 24,40 | 0,00% | 745,00 |
| 28.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | 200,00 |
| 27.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 399,00 |
| 24.10.2025 | 25,20 | 25,60 | 25,00 | 25,00 | -1,57% | 858,00 |
| 23.10.2025 | 24,00 | 25,40 | 24,00 | 25,40 | 7,63% | 1.931,00 |
| 22.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | 200,00 |
| 21.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 364,00 |
| 20.10.2025 | 23,60 | 24,00 | 23,60 | 24,00 | 0,00% | 184,00 |
| 16.10.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 0,00% | 41,00 |
| 15.10.2025 | 24,60 | 24,80 | 24,00 | 24,00 | -4,00% | 681,00 |
| 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 |