40,800€
-0,49%
Echtzeit-Aktienkurs Murphy Oil Corp
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 40,60 | 41,80 | 40,40 | 41,10 | -0,48% | - |
| 02.05.2024 | 41,00 | 42,40 | 40,80 | 41,30 | -0,72% | - |
| 30.04.2024 | 43,00 | 44,00 | 41,60 | 41,60 | -4,81% | - |
| 29.04.2024 | 42,60 | 43,80 | 42,60 | 43,70 | 0,23% | - |
| 26.04.2024 | 43,40 | 44,00 | 42,80 | 43,60 | 0,69% | - |
| 25.04.2024 | 43,40 | 43,60 | 42,40 | 43,30 | 0,46% | - |
| 24.04.2024 | 43,40 | 43,40 | 42,60 | 43,10 | 0,00% | - |
| 23.04.2024 | 43,40 | 43,80 | 42,40 | 43,10 | -0,46% | - |
| 22.04.2024 | 42,20 | 43,80 | 42,20 | 43,30 | 0,46% | - |
| 19.04.2024 | 42,90 | 43,40 | 42,10 | 43,10 | 1,41% | - |
| 18.04.2024 | 42,70 | 43,20 | 42,20 | 42,50 | 0,00% | - |
| 17.04.2024 | 42,60 | 43,80 | 42,20 | 42,50 | -1,85% | - |
| 16.04.2024 | 44,00 | 44,00 | 42,60 | 43,30 | -0,92% | - |
| 15.04.2024 | 44,40 | 44,80 | 43,40 | 43,70 | -1,35% | - |
| 12.04.2024 | 44,80 | 45,80 | 44,00 | 44,30 | -0,45% | - |
| 11.04.2024 | 44,20 | 45,00 | 44,00 | 44,50 | -0,45% | - |
| 10.04.2024 | 43,60 | 45,00 | 43,60 | 44,70 | 3,00% | - |
| 09.04.2024 | 44,50 | 44,80 | 43,40 | 43,40 | -2,69% | - |
| 08.04.2024 | 45,10 | 45,60 | 44,20 | 44,60 | -1,76% | - |
| 05.04.2024 | 45,00 | 45,40 | 44,60 | 45,40 | 1,57% | - |
| 04.04.2024 | 44,80 | 45,10 | 44,20 | 44,70 | 0,00% | - |
| 03.04.2024 | 43,80 | 44,80 | 43,10 | 44,70 | 3,00% | - |
| 02.04.2024 | 43,50 | 43,80 | 42,80 | 43,40 | 3,46% | - |
| 28.03.2024 | 41,84 | 42,46 | 41,61 | 41,95 | 0,47% | - |
| 27.03.2024 | 41,48 | 41,85 | 41,07 | 41,76 | 0,41% | - |
| 26.03.2024 | 41,99 | 42,11 | 41,09 | 41,59 | -0,30% | - |
| 25.03.2024 | 41,11 | 42,05 | 40,58 | 41,71 | 1,91% | - |
| 22.03.2024 | 41,40 | 41,66 | 36,99 | 40,93 | -1,35% | - |
| 21.03.2024 | 41,25 | 41,67 | 40,84 | 41,49 | 1,31% | - |
| 20.03.2024 | 41,10 | 41,47 | 40,70 | 40,96 | 1,71% | - |
| 19.03.2024 | 40,19 | 41,40 | 39,99 | 40,27 | 0,86% | - |
| 18.03.2024 | 40,23 | 40,45 | 39,59 | 39,92 | 0,04% | - |
| 15.03.2024 | 40,01 | 40,44 | 39,60 | 39,91 | 0,15% | - |
| 14.03.2024 | 39,79 | 40,06 | 39,56 | 39,85 | 0,92% | - |
| 13.03.2024 | 38,80 | 40,05 | 38,12 | 39,48 | 3,47% | - |
| 12.03.2024 | 38,69 | 38,81 | 38,03 | 38,16 | 1,30% | - |
| 11.03.2024 | 37,65 | 38,67 | 37,28 | 37,67 | 0,16% | - |
| 08.03.2024 | 37,60 | 37,99 | 37,09 | 37,61 | 0,89% | - |
| 07.03.2024 | 36,17 | 37,49 | 35,91 | 37,28 | 3,21% | - |
| 06.03.2024 | 36,27 | 36,65 | 35,82 | 36,12 | 0,12% | - |
| 05.03.2024 | 35,72 | 36,41 | 35,40 | 36,07 | 0,99% | - |
| 04.03.2024 | 37,43 | 37,73 | 35,70 | 35,72 | -4,31% | - |
| 01.03.2024 | 36,96 | 37,49 | 36,76 | 37,33 | 1,72% | - |
| 29.02.2024 | 36,44 | 36,87 | 36,19 | 36,70 | 1,31% | - |
| 28.02.2024 | 37,08 | 37,54 | 36,12 | 36,22 | -1,96% | - |
| 27.02.2024 | 36,76 | 37,30 | 36,41 | 36,95 | 0,90% | - |
| 26.02.2024 | 36,44 | 36,67 | 35,78 | 36,62 | 0,56% | - |
| 23.02.2024 | 36,84 | 36,84 | 35,86 | 36,41 | -0,99% | - |
| 22.02.2024 | 36,71 | 36,88 | 35,89 | 36,78 | 0,79% | - |
| 21.02.2024 | 35,83 | 36,87 | 35,60 | 36,49 | 2,24% | - |
| 20.02.2024 | 36,18 | 36,34 | 35,62 | 35,69 | -1,35% | - |
| 19.02.2024 | 36,15 | 36,31 | 36,12 | 36,18 | -0,51% | - |
| 16.02.2024 | 36,91 | 36,91 | 36,15 | 36,36 | -1,10% | - |
| 15.02.2024 | 35,66 | 37,09 | 35,18 | 36,77 | 3,64% | - |
| 14.02.2024 | 35,77 | 36,17 | 35,25 | 35,48 | -0,39% | - |
| 13.02.2024 | 36,12 | 36,43 | 35,16 | 35,62 | -0,89% | - |
| 12.02.2024 | 35,23 | 36,37 | 35,14 | 35,94 | 2,31% | - |
| 09.02.2024 | 35,54 | 35,79 | 34,87 | 35,13 | -0,94% | - |
| 08.02.2024 | 35,32 | 35,53 | 34,86 | 35,46 | 0,62% | - |
| 07.02.2024 | 35,39 | 35,69 | 34,91 | 35,24 | -0,16% | - |
| 06.02.2024 | 35,22 | 35,73 | 34,98 | 35,30 | 0,61% | - |
| 05.02.2024 | 35,21 | 35,43 | 34,45 | 35,08 | 0,11% | - |
| 02.02.2024 | 35,66 | 35,87 | 35,01 | 35,04 | -1,20% | - |
| 01.02.2024 | 36,15 | 36,47 | 35,07 | 35,47 | -0,95% | - |
| 31.01.2024 | 36,98 | 37,08 | 35,80 | 35,81 | -2,53% | - |
| 30.01.2024 | 36,18 | 36,84 | 35,19 | 36,74 | 2,10% | - |
| 29.01.2024 | 35,71 | 35,98 | 35,22 | 35,98 | 3,60% | - |
| 26.01.2024 | 35,44 | 35,85 | 34,67 | 34,73 | -1,73% | - |
| 25.01.2024 | 35,52 | 35,77 | 33,96 | 35,34 | 0,07% | - |
| 24.01.2024 | 35,17 | 35,50 | 34,65 | 35,32 | 0,96% | - |
| 23.01.2024 | 34,87 | 35,28 | 34,39 | 34,98 | 0,73% | - |
| 22.01.2024 | 34,75 | 35,08 | 34,25 | 34,73 | 0,20% | - |
| 19.01.2024 | 35,21 | 35,38 | 34,38 | 34,66 | -1,20% | - |
| 18.01.2024 | 34,80 | 35,12 | 34,30 | 35,08 | 1,27% | - |
| 17.01.2024 | 35,06 | 35,06 | 34,30 | 34,64 | -1,31% | 624,00 |
| 16.01.2024 | 35,78 | 36,11 | 34,97 | 35,10 | -1,91% | - |
| 15.01.2024 | 35,85 | 35,90 | 35,41 | 35,78 | 0,25% | - |
| 12.01.2024 | 36,18 | 36,77 | 35,49 | 35,69 | -0,27% | - |
| 11.01.2024 | 36,54 | 36,59 | 35,68 | 35,79 | -1,15% | - |
| 10.01.2024 | 37,10 | 37,26 | 36,03 | 36,20 | -2,00% | - |
| 09.01.2024 | 37,54 | 38,21 | 36,45 | 36,94 | -1,65% | 38,00 |
| 08.01.2024 | 37,69 | 37,87 | 36,41 | 37,56 | -0,74% | - |
| 05.01.2024 | 38,36 | 38,53 | 37,64 | 37,84 | -0,59% | - |
| 04.01.2024 | 39,86 | 39,96 | 38,04 | 38,07 | -3,75% | - |
| 03.01.2024 | 39,11 | 39,92 | 38,76 | 39,55 | 1,28% | - |
| 02.01.2024 | 38,89 | 39,72 | 38,59 | 39,05 | 0,26% | - |
| 29.12.2023 | 39,09 | 39,28 | 38,95 | 38,95 | 0,04% | - |
| 28.12.2023 | 40,08 | 40,08 | 38,89 | 38,94 | -2,14% | - |
| 27.12.2023 | 40,49 | 40,52 | 39,64 | 39,79 | 0,37% | - |
| 22.12.2023 | 39,92 | 40,10 | 39,55 | 39,64 | -0,18% | - |
| 21.12.2023 | 39,85 | 39,98 | 39,19 | 39,71 | 0,81% | - |
| 20.12.2023 | 40,09 | 40,66 | 39,31 | 39,39 | -1,27% | - |
| 19.12.2023 | 39,42 | 40,06 | 38,81 | 39,90 | 1,77% | - |
| 18.12.2023 | 38,92 | 40,05 | 38,88 | 39,20 | 0,90% | - |
| 15.12.2023 | 39,11 | 39,52 | 38,52 | 38,85 | -0,15% | - |
| 14.12.2023 | 38,08 | 39,28 | 38,07 | 38,91 | 2,69% | - |
| 13.12.2023 | 37,08 | 37,93 | 36,87 | 37,89 | 2,34% | - |
| 12.12.2023 | 38,52 | 38,54 | 36,78 | 37,03 | -3,25% | - |
| 11.12.2023 | 38,68 | 38,92 | 37,95 | 38,27 | -0,34% | - |
| 08.12.2023 | 38,05 | 38,91 | 37,62 | 38,40 | 2,13% | - |