29,400€
-1,93%
Echtzeit-Aktienkurs Murphy Oil Corp
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 30,03 | 30,23 | 29,29 | 29,38 | -2,02% | - |
| 08.07.2026 | 29,35 | 29,98 | 29,35 | 29,98 | 5,77% | 109,00 |
| 07.07.2026 | 27,97 | 28,55 | 27,76 | 28,35 | 1,20% | - |
| 06.07.2026 | 28,01 | 28,01 | 28,01 | 28,01 | 1,49% | 150,00 |
| 03.07.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -1,20% | 10,00 |
| 02.07.2026 | 27,51 | 28,43 | 27,26 | 27,94 | -1,57% | - |
| 01.07.2026 | 28,38 | 28,38 | 28,38 | 28,38 | -3,07% | 95,00 |
| 30.06.2026 | 29,62 | 30,07 | 29,21 | 29,28 | -1,55% | - |
| 29.06.2026 | 30,45 | 30,75 | 29,73 | 29,74 | -1,75% | - |
| 26.06.2026 | 30,27 | 30,27 | 30,27 | 30,27 | -2,01% | 235,00 |
| 25.06.2026 | 30,56 | 30,89 | 30,56 | 30,89 | -1,47% | 201,00 |
| 24.06.2026 | 31,35 | 31,35 | 31,35 | 31,35 | 3,19% | 207,00 |
| 23.06.2026 | 30,38 | 30,38 | 30,38 | 30,38 | 1,44% | 150,00 |
| 22.06.2026 | 29,98 | 29,98 | 29,95 | 29,95 | -0,35% | 175,00 |
| 19.06.2026 | 30,09 | 30,19 | 29,74 | 30,06 | 1,37% | - |
| 18.06.2026 | 29,65 | 29,65 | 29,65 | 29,65 | -3,98% | 1.007,00 |
| 17.06.2026 | 30,34 | 31,15 | 30,14 | 30,88 | 0,29% | - |
| 16.06.2026 | 31,79 | 31,79 | 30,79 | 30,79 | -2,87% | 318,00 |
| 15.06.2026 | 31,83 | 31,85 | 31,70 | 31,70 | -5,99% | 317,00 |
| 11.06.2026 | 34,65 | 34,65 | 33,72 | 33,72 | -2,35% | 95,00 |
| 10.06.2026 | 33,51 | 35,19 | 33,51 | 34,53 | 3,38% | 2.021,00 |
| 09.06.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -3,36% | 29,00 |
| 08.06.2026 | 34,56 | 34,56 | 34,56 | 34,56 | 1,62% | 31,00 |
| 05.06.2026 | 34,01 | 34,01 | 34,01 | 34,01 | -1,85% | 703,00 |
| 04.06.2026 | 34,65 | 34,65 | 34,65 | 34,65 | 2,09% | 423,00 |
| 03.06.2026 | 32,64 | 33,94 | 32,64 | 33,94 | 5,53% | 22,00 |
| 02.06.2026 | 31,17 | 32,42 | 31,17 | 32,16 | 0,16% | 305,00 |
| 01.06.2026 | 32,09 | 32,11 | 31,91 | 32,11 | 1,58% | 7,00 |
| 28.05.2026 | 31,61 | 31,61 | 31,61 | 31,61 | -1,31% | 146,00 |
| 26.05.2026 | 32,25 | 32,25 | 30,95 | 32,03 | -8,09% | 37,00 |
| 21.05.2026 | 34,85 | 34,85 | 34,85 | 34,85 | -1,11% | 1,00 |
| 20.05.2026 | 35,24 | 35,24 | 35,24 | 35,24 | 0,71% | 142,00 |
| 18.05.2026 | 35,74 | 35,74 | 34,99 | 34,99 | 2,19% | 31,00 |
| 15.05.2026 | 34,16 | 34,24 | 34,15 | 34,24 | 6,10% | 9,00 |
| 14.05.2026 | 32,27 | 32,27 | 32,27 | 32,27 | -1,16% | 1,00 |
| 12.05.2026 | 32,65 | 32,65 | 32,65 | 32,65 | 4,15% | 135,00 |
| 11.05.2026 | 31,35 | 31,35 | 31,35 | 31,35 | -1,29% | 15,00 |
| 08.05.2026 | 31,71 | 31,76 | 31,71 | 31,76 | -3,05% | 7,00 |
| 07.05.2026 | 33,83 | 33,83 | 32,28 | 32,76 | -4,04% | 30,00 |
| 06.05.2026 | 33,97 | 34,14 | 33,78 | 34,14 | -2,23% | 326,00 |
| 05.05.2026 | 36,57 | 36,57 | 34,92 | 34,92 | -1,02% | 28,00 |
| 04.05.2026 | 35,66 | 35,66 | 35,00 | 35,28 | -1,23% | 114,00 |
| 30.04.2026 | 36,00 | 36,52 | 35,28 | 35,72 | 1,71% | 358,00 |
| 29.04.2026 | 35,11 | 35,12 | 35,11 | 35,12 | 2,87% | 435,00 |
| 28.04.2026 | 34,84 | 34,84 | 33,95 | 34,14 | 3,39% | 153,00 |
| 27.04.2026 | 33,02 | 33,02 | 33,02 | 33,02 | -0,54% | 3,00 |
| 24.04.2026 | 34,46 | 34,46 | 32,96 | 33,20 | -0,15% | 27,00 |
| 23.04.2026 | 32,91 | 33,25 | 32,91 | 33,25 | 1,06% | 31,00 |
| 22.04.2026 | 32,90 | 32,90 | 32,90 | 32,90 | 2,30% | 50,00 |
| 21.04.2026 | 32,00 | 32,16 | 30,85 | 32,16 | 1,68% | 61,00 |
| 20.04.2026 | 33,10 | 33,10 | 31,63 | 31,63 | 2,56% | 570,00 |
| 17.04.2026 | 32,50 | 32,50 | 30,68 | 30,84 | -2,34% | 42,00 |
| 16.04.2026 | 32,01 | 32,01 | 31,57 | 31,58 | -2,65% | 1.139,00 |
| 15.04.2026 | 32,44 | 32,44 | 32,44 | 32,44 | -3,42% | 4,00 |
| 13.04.2026 | 34,99 | 34,99 | 33,34 | 33,59 | 2,91% | 293,00 |
| 10.04.2026 | 31,76 | 32,64 | 31,76 | 32,64 | 2,64% | 897,00 |
| 09.04.2026 | 33,71 | 33,71 | 31,80 | 31,80 | -3,64% | 601,00 |
| 08.04.2026 | 33,00 | 35,00 | 32,99 | 33,00 | -10,59% | 1.211,00 |
| 07.04.2026 | 36,93 | 37,04 | 36,76 | 36,91 | 1,40% | 890,00 |
| 02.04.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 7,69% | 1,00 |
| 01.04.2026 | 34,20 | 35,20 | 33,60 | 33,80 | -5,59% | 382,00 |
| 31.03.2026 | 36,60 | 36,80 | 35,80 | 35,80 | -1,10% | 84,00 |
| 30.03.2026 | 37,20 | 37,20 | 36,20 | 36,20 | -1,09% | 567,00 |
| 27.03.2026 | 36,60 | 37,20 | 36,00 | 36,60 | 0,00% | 670,00 |
| 26.03.2026 | 35,20 | 36,60 | 35,20 | 36,60 | 12,27% | 1.549,00 |
| 25.03.2026 | 32,80 | 32,80 | 32,60 | 32,60 | -2,98% | 41,00 |
| 24.03.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | 50,00 |
| 23.03.2026 | 33,80 | 35,00 | 32,40 | 33,20 | -0,60% | 3.429,00 |
| 20.03.2026 | 32,80 | 33,80 | 32,60 | 33,40 | 0,60% | 786,00 |
| 19.03.2026 | 33,40 | 34,00 | 32,40 | 33,20 | 0,00% | 1.698,00 |
| 18.03.2026 | 32,00 | 33,20 | 32,00 | 33,20 | 2,47% | 231,00 |
| 17.03.2026 | 32,20 | 32,40 | 31,60 | 32,40 | 2,53% | 328,00 |
| 16.03.2026 | 32,60 | 33,40 | 31,40 | 31,60 | -0,63% | 653,00 |
| 13.03.2026 | 30,40 | 31,80 | 30,40 | 31,80 | 6,00% | 595,00 |
| 12.03.2026 | 30,60 | 31,40 | 30,00 | 30,00 | 2,74% | 1.136,00 |
| 11.03.2026 | 28,20 | 29,20 | 27,60 | 29,20 | 3,55% | 615,00 |
| 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 |