31,800€
-0,31%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 31,40 | 31,90 | 31,40 | 31,90 | 0,31% | 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 |
| 30.05.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | 183,00 |
| 29.05.2024 | 39,20 | 39,20 | 38,60 | 38,60 | 0,52% | 716,00 |
| 24.05.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -3,52% | 55,00 |
| 15.05.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -2,45% | 248,00 |
| 13.05.2024 | 40,60 | 41,00 | 40,40 | 40,80 | -0,97% | 929,00 |
| 08.05.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | 171,00 |
| 02.05.2024 | 42,00 | 42,00 | 41,40 | 41,40 | -4,17% | 15,00 |
| 29.04.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | 45,00 |
| 26.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 1,86% | 61,00 |
| 23.04.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | 100,00 |
| 22.04.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 3,35% | 190,00 |
| 18.04.2024 | 42,20 | 42,20 | 41,80 | 41,80 | -2,34% | 333,00 |
| 17.04.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | 3,00 |
| 16.04.2024 | 43,80 | 43,80 | 43,40 | 43,40 | -2,69% | 212,00 |
| 10.04.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 1,36% | 158,00 |
| 09.04.2024 | 44,40 | 44,40 | 43,80 | 44,00 | -1,35% | 169,00 |
| 08.04.2024 | 45,20 | 45,20 | 44,60 | 44,60 | -0,89% | 160,00 |
| 05.04.2024 | 45,20 | 45,20 | 45,00 | 45,00 | 1,81% | 350,00 |
| 03.04.2024 | 43,60 | 44,20 | 43,60 | 44,20 | 4,52% | 65,00 |
| 28.03.2024 | 41,56 | 42,29 | 41,56 | 42,29 | 2,32% | 179,00 |
| 27.03.2024 | 41,33 | 41,33 | 41,33 | 41,33 | -1,10% | 50,00 |
| 25.03.2024 | 41,50 | 41,79 | 41,50 | 41,79 | 5,37% | 20,00 |
| 14.03.2024 | 39,66 | 39,66 | 39,66 | 39,66 | 3,85% | 177,00 |
| 12.03.2024 | 38,19 | 38,19 | 38,19 | 38,19 | 2,06% | 60,00 |
| 08.03.2024 | 37,42 | 37,42 | 37,42 | 37,42 | 3,94% | 15,00 |
| 04.03.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,83% | 150,00 |
| 29.02.2024 | 36,03 | 36,30 | 36,03 | 36,30 | -1,73% | 168,00 |
| 28.02.2024 | 36,94 | 36,94 | 36,94 | 36,94 | 1,79% | 150,00 |
| 27.02.2024 | 36,60 | 36,60 | 36,29 | 36,29 | 0,03% | 170,00 |
| 23.02.2024 | 36,28 | 36,28 | 36,28 | 36,28 | -1,31% | 6,00 |
| 22.02.2024 | 36,76 | 36,76 | 36,76 | 36,76 | 0,52% | 3,00 |
| 16.02.2024 | 36,57 | 36,57 | 36,57 | 36,57 | 3,33% | 5,00 |
| 15.02.2024 | 35,39 | 35,39 | 35,39 | 35,39 | -1,69% | 150,00 |
| 13.02.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 2,86% | 150,00 |
| 09.02.2024 | 35,30 | 35,30 | 35,00 | 35,00 | -0,85% | 154,00 |
| 08.02.2024 | 35,00 | 35,30 | 35,00 | 35,30 | 0,00% | 291,00 |
| 05.02.2024 | 35,30 | 35,30 | 35,30 | 35,30 | -0,40% | 5,00 |
| 01.02.2024 | 35,44 | 35,44 | 35,44 | 35,44 | -3,75% | 200,00 |
| 30.01.2024 | 36,82 | 36,82 | 36,82 | 36,82 | 3,92% | 60,00 |