46,410$
-0,22%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 47,30 | 47,62 | 46,35 | 46,51 | -1,13% | 1.230.944,00 |
| 12.04.2024 | 48,07 | 48,64 | 46,84 | 47,04 | -1,38% | 1.261.853,00 |
| 11.04.2024 | 47,81 | 48,06 | 47,29 | 47,70 | -0,85% | 1.195.953,00 |
| 10.04.2024 | 47,50 | 48,32 | 47,28 | 48,11 | 0,40% | 1.593.832,00 |
| 09.04.2024 | 48,48 | 48,48 | 47,54 | 47,92 | -0,54% | 1.329.581,00 |
| 08.04.2024 | 48,95 | 49,14 | 48,16 | 48,18 | -1,61% | 1.019.064,00 |
| 05.04.2024 | 48,46 | 49,10 | 48,25 | 48,97 | 1,14% | 1.234.696,00 |
| 04.04.2024 | 48,76 | 48,84 | 48,09 | 48,42 | 0,10% | 1.377.961,00 |
| 03.04.2024 | 47,08 | 48,40 | 47,00 | 48,37 | 3,05% | 1.946.179,00 |
| 02.04.2024 | 46,70 | 47,02 | 46,27 | 46,94 | 1,10% | 1.281.358,00 |
| 01.04.2024 | 45,90 | 46,56 | 45,40 | 46,43 | 1,60% | 1.472.326,00 |
| 28.03.2024 | 45,66 | 45,84 | 45,16 | 45,70 | 1,31% | 1.861.516,00 |
| 27.03.2024 | 44,69 | 45,13 | 44,60 | 45,11 | 0,80% | 1.161.548,00 |
| 26.03.2024 | 45,32 | 45,40 | 44,71 | 44,75 | -1,17% | 1.250.870,00 |
| 25.03.2024 | 44,58 | 45,43 | 44,58 | 45,28 | 2,21% | 1.266.075,00 |
| 22.03.2024 | 44,80 | 44,88 | 44,22 | 44,30 | -0,98% | 1.013.420,00 |
| 21.03.2024 | 45,00 | 45,25 | 44,64 | 44,74 | 0,09% | 2.359.982,00 |
| 20.03.2024 | 44,48 | 45,01 | 44,21 | 44,70 | -0,18% | 1.530.215,00 |
| 19.03.2024 | 43,62 | 44,83 | 43,57 | 44,78 | 2,66% | 1.449.861,00 |
| 18.03.2024 | 43,51 | 43,73 | 43,09 | 43,62 | 0,55% | 2.141.323,00 |
| 15.03.2024 | 43,26 | 43,92 | 43,08 | 43,38 | -0,05% | 3.157.976,00 |
| 14.03.2024 | 43,43 | 43,69 | 43,14 | 43,40 | 0,23% | 1.770.804,00 |
| 13.03.2024 | 42,56 | 43,86 | 42,45 | 43,30 | 2,75% | 3.234.251,00 |
| 12.03.2024 | 41,93 | 42,33 | 41,71 | 42,14 | 0,31% | 2.292.936,00 |
| 11.03.2024 | 40,94 | 42,04 | 40,73 | 42,01 | 2,16% | 2.198.948,00 |
| 08.03.2024 | 40,82 | 41,50 | 40,77 | 41,12 | 0,78% | 2.392.352,00 |
| 07.03.2024 | 39,40 | 41,01 | 39,24 | 40,80 | 3,66% | 3.123.077,00 |
| 06.03.2024 | 39,63 | 39,80 | 39,03 | 39,36 | 0,54% | 1.687.157,00 |
| 05.03.2024 | 38,64 | 39,55 | 38,54 | 39,15 | 0,93% | 2.294.576,00 |
| 04.03.2024 | 40,28 | 40,64 | 38,75 | 38,79 | -4,10% | 2.644.644,00 |
| 01.03.2024 | 40,11 | 40,60 | 39,96 | 40,45 | 1,97% | 1.908.207,00 |
| 29.02.2024 | 39,52 | 39,93 | 39,23 | 39,67 | 1,07% | 2.030.510,00 |
| 28.02.2024 | 39,76 | 40,16 | 39,14 | 39,25 | -2,02% | 1.820.753,00 |
| 27.02.2024 | 40,00 | 40,33 | 39,78 | 40,06 | 0,83% | 1.330.060,00 |
| 26.02.2024 | 39,15 | 39,80 | 38,90 | 39,73 | 0,86% | 984.606,00 |
| 23.02.2024 | 39,26 | 39,47 | 38,84 | 39,39 | -0,98% | 2.121.697,00 |
| 22.02.2024 | 39,25 | 39,92 | 38,97 | 39,78 | 0,79% | 1.610.451,00 |
| 21.02.2024 | 38,99 | 39,85 | 38,77 | 39,47 | 2,33% | 1.132.045,00 |
| 20.02.2024 | 39,01 | 39,25 | 38,49 | 38,57 | -1,58% | 1.279.044,00 |
| 16.02.2024 | 39,46 | 39,51 | 38,93 | 39,19 | -1,06% | 1.226.185,00 |
| 15.02.2024 | 38,12 | 39,96 | 38,12 | 39,61 | 4,13% | 1.739.413,00 |
| 14.02.2024 | 38,49 | 38,78 | 37,92 | 38,04 | -0,26% | 1.438.061,00 |
| 13.02.2024 | 38,45 | 38,55 | 37,69 | 38,14 | -1,47% | 1.456.459,00 |
| 12.02.2024 | 38,14 | 39,14 | 38,14 | 38,71 | 2,16% | 1.435.868,00 |
| 09.02.2024 | 38,21 | 38,50 | 37,67 | 37,89 | -0,84% | 1.169.244,00 |
| 08.02.2024 | 37,83 | 38,24 | 37,56 | 38,21 | 0,63% | 1.786.446,00 |
| 07.02.2024 | 38,14 | 38,32 | 37,60 | 37,97 | 0,03% | 1.313.494,00 |
| 06.02.2024 | 37,82 | 38,43 | 37,73 | 37,96 | 0,74% | 1.237.066,00 |
| 05.02.2024 | 37,58 | 38,08 | 37,10 | 37,68 | -0,37% | 1.673.993,00 |
| 02.02.2024 | 38,52 | 38,52 | 37,81 | 37,82 | -1,89% | 1.876.047,00 |
| 01.02.2024 | 39,01 | 39,29 | 38,09 | 38,55 | -0,39% | 2.541.026,00 |
| 31.01.2024 | 39,79 | 39,92 | 38,67 | 38,70 | -2,86% | 2.462.666,00 |
| 30.01.2024 | 38,48 | 39,96 | 38,48 | 39,84 | 2,21% | 2.498.739,00 |
| 29.01.2024 | 38,42 | 39,00 | 38,08 | 38,98 | 1,09% | 2.686.914,00 |
| 26.01.2024 | 38,43 | 38,80 | 37,67 | 38,56 | 0,68% | 2.557.801,00 |
| 25.01.2024 | 38,00 | 38,85 | 36,95 | 38,30 | -0,29% | 4.504.332,00 |
| 24.01.2024 | 38,29 | 38,68 | 38,01 | 38,41 | 1,21% | 3.165.426,00 |
| 23.01.2024 | 37,74 | 38,26 | 37,60 | 37,95 | 0,40% | 1.654.502,00 |
| 22.01.2024 | 37,70 | 38,19 | 37,45 | 37,80 | 0,11% | 2.197.474,00 |
| 19.01.2024 | 38,12 | 38,12 | 37,43 | 37,76 | -0,94% | 1.928.315,00 |
| 18.01.2024 | 37,69 | 38,18 | 37,33 | 38,12 | 1,14% | 2.974.247,00 |
| 17.01.2024 | 37,60 | 37,80 | 37,32 | 37,69 | -1,23% | 2.706.328,00 |
| 16.01.2024 | 38,90 | 38,90 | 38,01 | 38,16 | -2,35% | 1.960.412,00 |
| 12.01.2024 | 40,06 | 40,25 | 38,88 | 39,08 | -0,48% | 2.575.127,00 |
| 11.01.2024 | 39,91 | 39,99 | 39,13 | 39,27 | -1,08% | 1.938.689,00 |
| 10.01.2024 | 40,25 | 40,27 | 39,52 | 39,70 | -1,66% | 1.680.368,00 |
| 09.01.2024 | 40,97 | 41,02 | 39,81 | 40,37 | -1,87% | 1.962.036,00 |
| 08.01.2024 | 40,39 | 41,16 | 39,98 | 41,14 | -0,60% | 1.730.501,00 |
| 05.01.2024 | 41,98 | 42,09 | 41,19 | 41,39 | -0,70% | 1.904.465,00 |
| 04.01.2024 | 43,64 | 43,64 | 41,62 | 41,68 | -3,52% | 2.227.050,00 |
| 03.01.2024 | 42,63 | 43,47 | 42,36 | 43,20 | 1,03% | 1.210.863,00 |
| 02.01.2024 | 43,01 | 43,48 | 42,63 | 42,76 | 0,23% | 1.907.938,00 |
| 29.12.2023 | 43,15 | 43,30 | 42,58 | 42,66 | -0,97% | 1.497.969,00 |
| 28.12.2023 | 43,81 | 44,06 | 43,04 | 43,08 | -2,51% | 989.758,00 |
| 27.12.2023 | 44,38 | 44,53 | 44,01 | 44,19 | -0,52% | 660.956,00 |
| 26.12.2023 | 44,14 | 44,72 | 43,99 | 44,42 | 1,74% | 784.336,00 |
| 22.12.2023 | 44,01 | 44,23 | 43,50 | 43,66 | -0,09% | 1.024.890,00 |
| 21.12.2023 | 43,30 | 43,73 | 43,05 | 43,70 | 1,49% | 1.054.166,00 |
| 20.12.2023 | 44,03 | 44,53 | 42,98 | 43,06 | -1,69% | 1.797.998,00 |
| 19.12.2023 | 42,74 | 43,97 | 42,72 | 43,80 | 2,15% | 2.490.669,00 |
| 18.12.2023 | 43,35 | 43,75 | 42,78 | 42,88 | 1,32% | 1.630.317,00 |
| 15.12.2023 | 42,58 | 42,77 | 41,98 | 42,32 | -1,03% | 4.685.175,00 |
| 14.12.2023 | 42,27 | 43,05 | 41,99 | 42,76 | 3,76% | 2.180.406,00 |
| 13.12.2023 | 40,12 | 41,25 | 39,78 | 41,21 | 3,10% | 1.744.240,00 |
| 12.12.2023 | 40,54 | 40,62 | 39,71 | 39,97 | -2,96% | 1.692.253,00 |
| 11.12.2023 | 41,08 | 41,45 | 40,94 | 41,19 | -0,36% | 1.742.253,00 |
| 08.12.2023 | 40,93 | 41,51 | 40,85 | 41,34 | 1,92% | 1.705.619,00 |
| 07.12.2023 | 40,72 | 40,96 | 40,17 | 40,56 | 0,47% | 1.509.730,00 |
| 06.12.2023 | 41,41 | 41,85 | 40,36 | 40,37 | -3,42% | 1.832.118,00 |
| 05.12.2023 | 43,02 | 43,07 | 41,76 | 41,80 | -2,43% | 1.611.941,00 |
| 04.12.2023 | 42,84 | 43,29 | 42,48 | 42,84 | -0,97% | 792.201,00 |
| 01.12.2023 | 42,67 | 44,09 | 42,55 | 43,26 | 1,15% | 1.467.057,00 |
| 30.11.2023 | 43,09 | 44,01 | 42,50 | 42,77 | 0,19% | 1.329.803,00 |
| 29.11.2023 | 42,98 | 43,16 | 42,39 | 42,69 | -0,09% | 1.078.004,00 |
| 28.11.2023 | 42,79 | 43,19 | 42,36 | 42,73 | 0,31% | 1.023.983,00 |
| 27.11.2023 | 42,64 | 42,75 | 42,20 | 42,60 | -0,98% | 1.077.276,00 |
| 24.11.2023 | 42,28 | 43,39 | 42,28 | 43,02 | 1,30% | 403.223,00 |
| 22.11.2023 | 41,65 | 42,55 | 41,29 | 42,47 | -0,70% | 1.383.687,00 |
| 21.11.2023 | 43,05 | 43,22 | 42,48 | 42,77 | -1,66% | 1.556.713,00 |
| 20.11.2023 | 44,25 | 44,29 | 43,44 | 43,49 | -0,43% | 1.080.075,00 |