42,300€
-0,47%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 42,50 | 43,20 | 42,10 | 42,10 | -0,94% | - |
| 18.04.2024 | 42,50 | 42,90 | 41,70 | 42,50 | 0,00% | - |
| 17.04.2024 | 43,30 | 43,70 | 42,30 | 42,50 | -1,85% | - |
| 16.04.2024 | 43,80 | 44,10 | 42,70 | 43,30 | -1,37% | - |
| 15.04.2024 | 43,90 | 45,00 | 43,60 | 43,90 | -0,90% | - |
| 12.04.2024 | 44,50 | 45,70 | 44,10 | 44,30 | -0,23% | - |
| 11.04.2024 | 44,80 | 45,00 | 44,10 | 44,40 | -1,11% | - |
| 10.04.2024 | 44,10 | 44,90 | 44,00 | 44,90 | 1,81% | - |
| 09.04.2024 | 44,40 | 44,70 | 43,70 | 44,10 | -0,90% | - |
| 08.04.2024 | 45,20 | 45,40 | 44,30 | 44,50 | -1,55% | 208,00 |
| 05.04.2024 | 44,70 | 45,30 | 44,50 | 45,20 | 1,12% | - |
| 04.04.2024 | 44,70 | 44,90 | 44,30 | 44,70 | 0,22% | - |
| 03.04.2024 | 43,60 | 44,70 | 43,40 | 44,60 | 2,53% | - |
| 02.04.2024 | 43,50 | 43,70 | 42,10 | 43,50 | 2,74% | - |
| 28.03.2024 | 41,67 | 42,46 | 41,64 | 42,34 | 1,73% | - |
| 27.03.2024 | 41,34 | 41,68 | 41,11 | 41,62 | 0,60% | - |
| 26.03.2024 | 41,78 | 41,89 | 41,24 | 41,37 | -0,82% | - |
| 25.03.2024 | 40,79 | 41,93 | 40,79 | 41,71 | 1,71% | - |
| 22.03.2024 | 41,20 | 41,64 | 40,91 | 41,01 | -0,61% | - |
| 21.03.2024 | 40,93 | 41,57 | 40,68 | 41,26 | 0,61% | - |
| 20.03.2024 | 41,27 | 41,38 | 40,80 | 41,01 | -0,53% | - |
| 19.03.2024 | 40,50 | 41,26 | 40,07 | 41,23 | 2,74% | - |
| 18.03.2024 | 39,81 | 40,22 | 39,59 | 40,13 | 0,80% | - |
| 15.03.2024 | 40,10 | 40,34 | 39,59 | 39,81 | -0,05% | - |
| 14.03.2024 | 39,56 | 40,01 | 39,55 | 39,83 | 0,71% | - |
| 13.03.2024 | 38,57 | 40,05 | 38,18 | 39,55 | 2,46% | - |
| 12.03.2024 | 38,49 | 38,78 | 38,07 | 38,60 | 0,42% | - |
| 11.03.2024 | 37,59 | 38,46 | 37,29 | 38,44 | 2,21% | - |
| 08.03.2024 | 37,47 | 37,85 | 37,09 | 37,61 | 1,02% | - |
| 07.03.2024 | 35,84 | 37,49 | 35,84 | 37,23 | 3,30% | - |
| 06.03.2024 | 36,07 | 36,52 | 35,82 | 36,04 | -0,03% | - |
| 05.03.2024 | 35,94 | 36,42 | 35,37 | 36,05 | 0,90% | - |
| 04.03.2024 | 37,02 | 37,60 | 35,70 | 35,73 | -4,23% | - |
| 01.03.2024 | 36,72 | 37,49 | 36,53 | 37,31 | 1,41% | - |
| 29.02.2024 | 36,22 | 36,86 | 36,10 | 36,79 | 1,63% | - |
| 28.02.2024 | 36,94 | 37,20 | 36,12 | 36,20 | -1,87% | - |
| 27.02.2024 | 36,61 | 37,20 | 36,50 | 36,89 | 0,76% | - |
| 26.02.2024 | 36,35 | 36,67 | 35,85 | 36,61 | 0,63% | - |
| 23.02.2024 | 36,76 | 36,76 | 35,88 | 36,38 | -0,87% | - |
| 22.02.2024 | 36,56 | 36,89 | 36,05 | 36,70 | 0,55% | - |
| 21.02.2024 | 35,69 | 36,87 | 35,43 | 36,50 | 2,01% | - |
| 20.02.2024 | 36,35 | 36,46 | 35,62 | 35,78 | -1,57% | - |
| 19.02.2024 | 36,37 | 36,48 | 36,16 | 36,35 | -0,14% | - |
| 16.02.2024 | 37,04 | 37,04 | 36,15 | 36,40 | -1,14% | - |
| 15.02.2024 | 35,37 | 37,09 | 35,25 | 36,82 | 4,04% | - |
| 14.02.2024 | 35,62 | 36,19 | 35,38 | 35,39 | -0,67% | - |
| 13.02.2024 | 36,29 | 36,39 | 35,16 | 35,63 | -0,92% | - |
| 12.02.2024 | 35,04 | 36,37 | 34,93 | 35,96 | 2,45% | - |
| 09.02.2024 | 35,57 | 35,71 | 34,94 | 35,10 | -0,96% | - |
| 08.02.2024 | 35,24 | 35,54 | 34,86 | 35,44 | 0,74% | - |
| 07.02.2024 | 35,30 | 35,58 | 34,91 | 35,18 | -0,14% | - |
| 06.02.2024 | 35,08 | 35,74 | 34,85 | 35,23 | 0,26% | - |
| 05.02.2024 | 35,06 | 35,43 | 34,56 | 35,14 | 0,09% | - |
| 02.02.2024 | 35,46 | 35,66 | 35,01 | 35,11 | -1,10% | - |
| 01.02.2024 | 36,04 | 36,35 | 35,06 | 35,50 | -1,11% | - |
| 31.01.2024 | 36,82 | 36,84 | 35,80 | 35,90 | -2,31% | - |
| 30.01.2024 | 36,03 | 36,84 | 35,49 | 36,75 | 2,23% | - |
| 29.01.2024 | 35,44 | 36,00 | 35,22 | 35,95 | 1,18% | - |
| 26.01.2024 | 35,31 | 35,71 | 34,67 | 35,53 | 0,48% | - |
| 25.01.2024 | 35,31 | 35,71 | 34,08 | 35,36 | 0,34% | - |
| 24.01.2024 | 34,94 | 35,50 | 34,68 | 35,24 | 0,71% | - |
| 23.01.2024 | 34,77 | 35,28 | 34,48 | 34,99 | 0,86% | - |
| 22.01.2024 | 34,65 | 35,06 | 34,26 | 34,69 | 0,17% | - |
| 19.01.2024 | 35,05 | 35,26 | 34,38 | 34,63 | -1,14% | - |
| 18.01.2024 | 34,64 | 35,12 | 34,39 | 35,03 | 1,13% | 27,00 |
| 17.01.2024 | 35,09 | 35,16 | 34,38 | 34,64 | -1,17% | - |
| 16.01.2024 | 35,61 | 36,15 | 34,96 | 35,05 | -1,57% | - |
| 15.01.2024 | 35,69 | 35,72 | 35,16 | 35,61 | -0,22% | - |
| 12.01.2024 | 35,63 | 36,82 | 35,49 | 35,69 | -0,47% | - |
| 11.01.2024 | 36,18 | 36,94 | 35,69 | 35,86 | -0,80% | - |
| 10.01.2024 | 36,89 | 37,34 | 36,03 | 36,15 | -2,17% | - |
| 09.01.2024 | 37,57 | 38,30 | 36,44 | 36,95 | -1,49% | 39,00 |
| 08.01.2024 | 37,84 | 37,84 | 36,48 | 37,51 | -0,82% | - |
| 05.01.2024 | 38,08 | 38,68 | 37,64 | 37,82 | -0,71% | - |
| 04.01.2024 | 39,37 | 39,87 | 38,03 | 38,09 | -3,64% | - |
| 03.01.2024 | 39,08 | 39,84 | 38,65 | 39,53 | 1,23% | - |
| 02.01.2024 | 39,02 | 39,73 | 38,59 | 39,05 | 0,08% | - |
| 29.12.2023 | 38,95 | 39,16 | 38,82 | 39,02 | 0,15% | - |
| 28.12.2023 | 39,76 | 39,97 | 38,89 | 38,96 | -1,99% | - |
| 27.12.2023 | 39,64 | 40,41 | 39,64 | 39,75 | 0,30% | - |
| 22.12.2023 | 39,68 | 40,09 | 39,54 | 39,63 | -0,13% | - |
| 21.12.2023 | 39,35 | 39,76 | 38,94 | 39,68 | 0,89% | 108,00 |
| 20.12.2023 | 39,89 | 40,66 | 39,31 | 39,33 | -1,35% | - |
| 19.12.2023 | 39,36 | 40,06 | 38,91 | 39,87 | 1,50% | - |
| 18.12.2023 | 38,91 | 40,05 | 38,41 | 39,28 | 1,16% | - |
| 15.12.2023 | 38,91 | 39,39 | 38,52 | 38,83 | 0,03% | 108,00 |
| 14.12.2023 | 37,90 | 39,19 | 37,80 | 38,82 | 2,56% | - |
| 13.12.2023 | 36,74 | 37,93 | 36,72 | 37,85 | 2,24% | - |
| 12.12.2023 | 38,27 | 38,47 | 36,82 | 37,02 | -3,32% | - |
| 11.12.2023 | 38,71 | 38,95 | 38,10 | 38,29 | -0,08% | - |
| 08.12.2023 | 37,58 | 38,60 | 37,58 | 38,32 | 2,10% | - |
| 07.12.2023 | 37,59 | 38,03 | 37,19 | 37,53 | -0,08% | - |
| 06.12.2023 | 38,72 | 38,82 | 37,51 | 37,56 | -2,97% | - |
| 05.12.2023 | 39,59 | 39,85 | 38,66 | 38,71 | -2,25% | - |
| 04.12.2023 | 39,80 | 40,05 | 39,22 | 39,60 | -0,43% | - |
| 01.12.2023 | 39,21 | 40,52 | 39,17 | 39,77 | 1,09% | - |
| 30.11.2023 | 38,92 | 40,33 | 38,92 | 39,34 | 1,26% | - |
| 29.11.2023 | 38,91 | 39,43 | 38,62 | 38,85 | -0,15% | - |
| 28.11.2023 | 38,89 | 39,32 | 38,58 | 38,91 | 0,03% | - |
| 27.11.2023 | 39,31 | 39,41 | 38,59 | 38,90 | -1,04% | - |