42,500€
-0,23%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 43,10 | 43,70 | 42,30 | 42,50 | -1,85% | 3,00 |
| 16.04.2024 | 43,90 | 43,90 | 42,70 | 43,30 | -1,37% | 212,00 |
| 15.04.2024 | 44,10 | 44,70 | 43,60 | 43,90 | -0,90% | - |
| 12.04.2024 | 44,50 | 45,70 | 44,10 | 44,30 | 0,00% | - |
| 11.04.2024 | 44,70 | 44,90 | 44,10 | 44,30 | -1,34% | - |
| 10.04.2024 | 44,10 | 44,90 | 44,00 | 44,90 | 1,81% | 158,00 |
| 09.04.2024 | 44,40 | 44,60 | 43,70 | 44,10 | -0,90% | 169,00 |
| 08.04.2024 | 44,70 | 45,40 | 44,50 | 44,50 | -1,77% | 160,00 |
| 05.04.2024 | 44,90 | 45,30 | 44,50 | 45,30 | 1,34% | 350,00 |
| 04.04.2024 | 44,70 | 44,90 | 44,30 | 44,70 | 0,00% | - |
| 03.04.2024 | 43,70 | 44,70 | 43,40 | 44,70 | 2,76% | 65,00 |
| 02.04.2024 | 43,30 | 43,70 | 42,90 | 43,50 | 2,70% | - |
| 28.03.2024 | 41,71 | 42,46 | 41,56 | 42,36 | 1,74% | 179,00 |
| 27.03.2024 | 41,23 | 41,65 | 41,10 | 41,63 | 0,68% | 50,00 |
| 26.03.2024 | 41,67 | 41,89 | 41,27 | 41,35 | -1,04% | - |
| 25.03.2024 | 41,00 | 41,93 | 40,89 | 41,79 | 1,95% | 20,00 |
| 22.03.2024 | 41,21 | 41,54 | 40,94 | 40,99 | -0,68% | - |
| 21.03.2024 | 40,96 | 41,57 | 40,68 | 41,27 | 0,67% | - |
| 20.03.2024 | 41,19 | 41,38 | 40,85 | 40,99 | -0,56% | - |
| 19.03.2024 | 40,09 | 41,26 | 40,08 | 41,22 | 2,69% | - |
| 18.03.2024 | 39,88 | 40,22 | 39,59 | 40,14 | 0,82% | - |
| 15.03.2024 | 39,89 | 40,34 | 39,59 | 39,82 | -0,06% | - |
| 14.03.2024 | 39,66 | 40,04 | 39,54 | 39,84 | 0,73% | 177,00 |
| 13.03.2024 | 38,36 | 40,05 | 38,18 | 39,55 | 3,16% | - |
| 12.03.2024 | 38,44 | 38,79 | 38,19 | 38,34 | -0,27% | 60,00 |
| 11.03.2024 | 37,50 | 38,46 | 37,28 | 38,45 | 2,23% | - |
| 08.03.2024 | 37,53 | 37,85 | 37,08 | 37,61 | 0,99% | 15,00 |
| 07.03.2024 | 36,13 | 37,49 | 35,87 | 37,24 | 3,22% | - |
| 06.03.2024 | 36,12 | 36,52 | 35,82 | 36,08 | 0,04% | - |
| 05.03.2024 | 35,60 | 36,42 | 35,37 | 36,06 | 0,97% | - |
| 04.03.2024 | 37,36 | 37,53 | 35,72 | 35,72 | -4,31% | 150,00 |
| 01.03.2024 | 36,79 | 37,49 | 36,66 | 37,33 | 1,44% | - |
| 29.02.2024 | 36,23 | 36,86 | 36,03 | 36,80 | 1,66% | 168,00 |
| 28.02.2024 | 36,91 | 37,21 | 36,12 | 36,20 | -1,92% | 150,00 |
| 27.02.2024 | 36,67 | 37,20 | 36,29 | 36,91 | 0,85% | 170,00 |
| 26.02.2024 | 36,28 | 36,67 | 35,85 | 36,60 | 0,58% | - |
| 23.02.2024 | 36,66 | 36,69 | 35,88 | 36,39 | -0,87% | 6,00 |
| 22.02.2024 | 36,48 | 36,89 | 36,05 | 36,71 | 0,52% | 3,00 |
| 21.02.2024 | 35,68 | 36,87 | 35,43 | 36,52 | 2,15% | - |
| 20.02.2024 | 36,43 | 36,47 | 35,62 | 35,75 | -1,61% | - |
| 19.02.2024 | 36,20 | 36,49 | 36,16 | 36,33 | -0,23% | - |
| 16.02.2024 | 36,51 | 36,79 | 36,15 | 36,42 | -1,09% | 5,00 |
| 15.02.2024 | 35,37 | 37,09 | 35,25 | 36,82 | 4,04% | 150,00 |
| 14.02.2024 | 35,56 | 36,19 | 35,38 | 35,39 | -0,70% | - |
| 13.02.2024 | 36,02 | 36,39 | 35,16 | 35,64 | -0,89% | 150,00 |
| 12.02.2024 | 35,13 | 36,37 | 34,96 | 35,96 | 2,42% | - |
| 09.02.2024 | 35,39 | 35,71 | 34,94 | 35,11 | -1,00% | 154,00 |
| 08.02.2024 | 35,24 | 35,58 | 34,86 | 35,46 | 0,80% | 291,00 |
| 07.02.2024 | 35,26 | 35,60 | 34,91 | 35,18 | -0,16% | - |
| 06.02.2024 | 35,06 | 35,74 | 34,91 | 35,24 | 0,34% | - |
| 05.02.2024 | 35,17 | 35,43 | 34,56 | 35,12 | 0,06% | 5,00 |
| 02.02.2024 | 35,55 | 35,73 | 35,02 | 35,10 | -1,10% | - |
| 01.02.2024 | 35,88 | 36,35 | 35,06 | 35,49 | -1,11% | 200,00 |
| 31.01.2024 | 36,75 | 36,80 | 35,80 | 35,89 | -2,45% | - |
| 30.01.2024 | 36,07 | 36,84 | 35,49 | 36,79 | 2,31% | 60,00 |
| 29.01.2024 | 35,60 | 35,97 | 35,22 | 35,96 | 1,20% | - |
| 26.01.2024 | 35,24 | 35,71 | 34,67 | 35,53 | 0,47% | - |
| 25.01.2024 | 35,30 | 35,71 | 34,08 | 35,37 | 0,28% | 100,00 |
| 24.01.2024 | 34,97 | 35,50 | 34,68 | 35,27 | 0,77% | - |
| 23.01.2024 | 34,72 | 35,28 | 34,48 | 35,00 | 0,85% | 20,00 |
| 22.01.2024 | 34,34 | 35,06 | 34,25 | 34,70 | 0,22% | 10,00 |
| 19.01.2024 | 35,11 | 35,26 | 34,37 | 34,63 | -1,30% | - |
| 18.01.2024 | 34,71 | 35,12 | 34,39 | 35,08 | 1,21% | 40,00 |
| 17.01.2024 | 35,13 | 35,13 | 34,38 | 34,66 | -1,15% | 5,00 |
| 16.01.2024 | 35,74 | 36,17 | 34,96 | 35,07 | -1,52% | - |
| 15.01.2024 | 35,61 | 35,73 | 35,16 | 35,61 | -0,24% | - |
| 12.01.2024 | 36,23 | 36,82 | 35,49 | 35,69 | -0,38% | 11,00 |
| 11.01.2024 | 36,36 | 36,95 | 35,68 | 35,83 | -0,98% | - |
| 10.01.2024 | 37,10 | 37,34 | 36,03 | 36,18 | -2,07% | - |
| 09.01.2024 | 37,41 | 38,31 | 36,44 | 36,95 | -1,52% | 24,00 |
| 08.01.2024 | 37,40 | 37,60 | 36,48 | 37,52 | -0,82% | 190,00 |
| 05.01.2024 | 38,28 | 38,69 | 37,64 | 37,83 | -0,71% | 130,00 |
| 04.01.2024 | 39,65 | 39,87 | 38,03 | 38,10 | -3,64% | 19,00 |
| 03.01.2024 | 39,00 | 39,84 | 38,64 | 39,54 | 1,22% | - |
| 02.01.2024 | 38,76 | 39,73 | 38,58 | 39,06 | 0,05% | - |
| 29.12.2023 | 38,91 | 39,16 | 38,81 | 39,04 | 0,17% | - |
| 28.12.2023 | 39,92 | 39,94 | 38,89 | 38,98 | -1,93% | 1,00 |
| 27.12.2023 | 40,28 | 40,28 | 39,64 | 39,74 | 0,25% | - |
| 22.12.2023 | 39,95 | 40,08 | 39,54 | 39,64 | -0,18% | - |
| 21.12.2023 | 39,49 | 39,73 | 38,93 | 39,71 | 0,90% | - |
| 20.12.2023 | 39,84 | 40,66 | 39,31 | 39,36 | -1,28% | - |
| 19.12.2023 | 39,15 | 40,06 | 38,90 | 39,87 | 1,49% | - |
| 18.12.2023 | 38,99 | 40,05 | 38,40 | 39,28 | 1,12% | 25,00 |
| 15.12.2023 | 38,94 | 39,33 | 38,52 | 38,85 | 0,08% | - |
| 14.12.2023 | 38,06 | 39,19 | 38,04 | 38,82 | 2,59% | 11,00 |
| 13.12.2023 | 36,77 | 37,93 | 36,69 | 37,84 | 2,19% | - |
| 12.12.2023 | 38,39 | 38,42 | 36,82 | 37,03 | -3,24% | 30,00 |
| 11.12.2023 | 38,87 | 38,89 | 38,10 | 38,27 | -0,22% | 50,00 |
| 08.12.2023 | 38,00 | 38,59 | 37,82 | 38,35 | 2,17% | - |
| 07.12.2023 | 37,70 | 38,03 | 37,19 | 37,54 | -0,12% | 161,00 |
| 06.12.2023 | 38,73 | 38,83 | 37,53 | 37,58 | -2,99% | - |
| 05.12.2023 | 39,49 | 39,86 | 38,69 | 38,74 | -2,17% | - |
| 04.12.2023 | 39,49 | 40,05 | 39,22 | 39,60 | -0,38% | 25,00 |
| 01.12.2023 | 39,44 | 40,52 | 39,17 | 39,75 | 1,12% | - |
| 30.11.2023 | 39,08 | 40,33 | 38,96 | 39,31 | 1,14% | 168,00 |
| 29.11.2023 | 38,92 | 39,44 | 38,62 | 38,87 | -0,21% | - |
| 28.11.2023 | 38,91 | 39,32 | 38,58 | 38,95 | 0,08% | - |
| 27.11.2023 | 39,22 | 39,41 | 38,59 | 38,92 | -1,11% | 10,00 |
| 24.11.2023 | 38,84 | 39,66 | 38,50 | 39,35 | 1,48% | 40,00 |
| 23.11.2023 | 38,75 | 38,89 | 38,46 | 38,78 | -0,49% | - |