31,250€
-1,04%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |