40,400€
-0,98%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.01.2024 | 35,43 | 35,43 | 35,43 | 35,43 | 2,02% | 100,00 |
| 23.01.2024 | 34,73 | 34,73 | 34,73 | 34,73 | 0,78% | 20,00 |
| 22.01.2024 | 34,46 | 34,46 | 34,46 | 34,46 | -0,32% | 10,00 |
| 18.01.2024 | 34,57 | 34,57 | 34,57 | 34,57 | 0,03% | 40,00 |
| 17.01.2024 | 34,56 | 34,56 | 34,56 | 34,56 | -3,25% | 5,00 |
| 12.01.2024 | 35,72 | 35,72 | 35,72 | 35,72 | -3,30% | 11,00 |
| 09.01.2024 | 36,94 | 36,94 | 36,94 | 36,94 | -0,24% | 24,00 |
| 08.01.2024 | 37,03 | 37,03 | 37,03 | 37,03 | -2,76% | 190,00 |
| 05.01.2024 | 38,08 | 38,08 | 38,08 | 38,08 | -4,49% | 130,00 |
| 04.01.2024 | 39,87 | 39,87 | 39,87 | 39,87 | -0,15% | 19,00 |
| 28.12.2023 | 39,93 | 39,93 | 39,93 | 39,93 | 0,99% | 1,00 |
| 18.12.2023 | 39,54 | 39,54 | 39,54 | 39,54 | 1,70% | 25,00 |
| 14.12.2023 | 38,88 | 38,88 | 38,88 | 38,88 | 5,54% | 11,00 |
| 12.12.2023 | 37,00 | 37,00 | 36,84 | 36,84 | -3,84% | 30,00 |
| 11.12.2023 | 38,31 | 38,31 | 38,31 | 38,31 | 2,49% | 50,00 |
| 07.12.2023 | 37,48 | 37,48 | 37,38 | 37,38 | -5,41% | 161,00 |
| 04.12.2023 | 39,52 | 39,52 | 39,52 | 39,52 | -0,73% | 25,00 |
| 30.11.2023 | 40,30 | 40,30 | 39,81 | 39,81 | 2,55% | 168,00 |
| 27.11.2023 | 38,66 | 38,82 | 38,66 | 38,82 | 0,83% | 10,00 |
| 24.11.2023 | 38,50 | 38,50 | 38,50 | 38,50 | -0,59% | 40,00 |
| 22.11.2023 | 38,73 | 38,73 | 38,73 | 38,73 | -3,34% | 252,00 |
| 20.11.2023 | 40,40 | 40,40 | 40,07 | 40,07 | 0,70% | 28,00 |
| 08.11.2023 | 39,79 | 39,79 | 39,79 | 39,79 | -3,28% | 5,00 |
| 07.11.2023 | 41,14 | 41,14 | 41,14 | 41,14 | -3,15% | 171,00 |
| 03.11.2023 | 42,48 | 42,48 | 42,48 | 42,48 | -0,86% | 20,00 |
| 01.11.2023 | 42,85 | 42,85 | 42,85 | 42,85 | -1,18% | 35,00 |
| 24.10.2023 | 43,50 | 43,50 | 43,36 | 43,36 | 0,02% | 10,00 |
| 23.10.2023 | 43,35 | 43,35 | 43,35 | 43,35 | -2,45% | 87,00 |
| 20.10.2023 | 44,44 | 44,44 | 44,44 | 44,44 | -0,94% | 20,00 |
| 19.10.2023 | 44,86 | 44,86 | 44,86 | 44,86 | -0,55% | 25,00 |
| 18.10.2023 | 45,45 | 45,55 | 45,11 | 45,11 | 1,53% | 426,00 |
| 16.10.2023 | 43,89 | 44,43 | 43,89 | 44,43 | -0,13% | 100,00 |
| 13.10.2023 | 43,41 | 44,52 | 43,41 | 44,49 | 7,65% | 89,00 |
| 11.10.2023 | 41,33 | 41,33 | 41,33 | 41,33 | -3,03% | 75,00 |
| 10.10.2023 | 42,36 | 42,62 | 42,36 | 42,62 | -0,12% | 342,00 |
| 09.10.2023 | 41,79 | 42,67 | 41,79 | 42,67 | 5,15% | 150,00 |
| 04.10.2023 | 41,42 | 41,42 | 40,58 | 40,58 | -2,78% | 168,00 |
| 02.10.2023 | 41,74 | 41,74 | 41,74 | 41,74 | -5,35% | 5,00 |
| 27.09.2023 | 44,10 | 44,10 | 44,10 | 44,10 | 4,08% | 150,00 |
| 26.09.2023 | 42,37 | 42,37 | 42,37 | 42,37 | 2,22% | 50,00 |
| 22.09.2023 | 41,46 | 41,46 | 41,45 | 41,45 | -3,69% | 200,00 |
| 18.09.2023 | 42,84 | 43,04 | 42,84 | 43,04 | -0,44% | 250,00 |
| 15.09.2023 | 43,23 | 43,23 | 43,23 | 43,23 | -1,12% | 10,00 |
| 14.09.2023 | 43,72 | 43,72 | 43,72 | 43,72 | 0,90% | 25,00 |
| 12.09.2023 | 43,33 | 43,33 | 43,33 | 43,33 | 1,12% | 150,00 |
| 08.09.2023 | 42,85 | 42,85 | 42,85 | 42,85 | -0,79% | 1,00 |
| 07.09.2023 | 43,17 | 43,19 | 43,17 | 43,19 | 0,33% | 165,00 |
| 06.09.2023 | 42,88 | 43,05 | 42,88 | 43,05 | -1,24% | 32,00 |
| 05.09.2023 | 43,59 | 43,59 | 43,59 | 43,59 | 1,07% | 60,00 |
| 01.09.2023 | 42,22 | 43,13 | 42,22 | 43,13 | 2,69% | 230,00 |
| 29.08.2023 | 41,79 | 42,00 | 41,79 | 42,00 | 0,82% | 25,00 |
| 28.08.2023 | 41,66 | 41,66 | 41,66 | 41,66 | 0,46% | 206,00 |
| 24.08.2023 | 41,47 | 41,47 | 41,47 | 41,47 | 0,80% | 24,00 |
| 23.08.2023 | 41,14 | 41,14 | 41,14 | 41,14 | -0,60% | 166,00 |
| 18.08.2023 | 41,39 | 41,39 | 41,39 | 41,39 | 3,11% | 85,00 |
| 15.08.2023 | 40,14 | 40,14 | 40,14 | 40,14 | -0,35% | 20,00 |
| 14.08.2023 | 40,28 | 40,28 | 40,28 | 40,28 | -0,64% | 26,00 |
| 09.08.2023 | 40,54 | 40,54 | 40,54 | 40,54 | 1,86% | 10,00 |
| 08.08.2023 | 39,80 | 39,80 | 39,80 | 39,80 | 0,91% | 85,00 |
| 07.08.2023 | 39,95 | 39,95 | 39,36 | 39,44 | 4,15% | 472,00 |
| 03.08.2023 | 37,87 | 37,87 | 37,87 | 37,87 | -0,84% | 75,00 |
| 02.08.2023 | 38,19 | 38,19 | 38,19 | 38,19 | -2,65% | 32,00 |
| 31.07.2023 | 39,23 | 39,23 | 39,23 | 39,23 | 2,37% | 98,00 |
| 26.07.2023 | 38,32 | 38,32 | 38,32 | 38,32 | -1,01% | 3,00 |
| 25.07.2023 | 38,76 | 38,76 | 38,71 | 38,71 | 4,12% | 85,00 |