39,700€
0,76%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 39,20 | 40,10 | 39,00 | 39,90 | 1,27% | - |
| 20.05.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 17.05.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | - |
| 16.05.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 15.05.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 14.05.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 13.05.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -1,92% | - |
| 10.05.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | - |
| 09.05.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 08.05.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 07.05.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
| 06.05.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 03.05.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 02.05.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -5,53% | - |
| 30.04.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | - |
| 29.04.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 26.04.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 25.04.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 24.04.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 23.04.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | - |
| 22.04.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 19.04.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 18.04.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | - |
| 17.04.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -1,83% | - |
| 16.04.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 15.04.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 12.04.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 11.04.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | - |
| 10.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | - |
| 09.04.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -1,35% | - |
| 08.04.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 05.04.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 04.04.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 2,78% | - |
| 03.04.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 02.04.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 3,29% | - |
| 28.03.2024 | 41,63 | 41,63 | 41,63 | 41,63 | 1,44% | - |
| 27.03.2024 | 41,04 | 41,04 | 41,04 | 41,04 | -1,18% | - |
| 26.03.2024 | 41,53 | 41,53 | 41,53 | 41,53 | 1,71% | - |
| 25.03.2024 | 40,83 | 40,83 | 40,83 | 40,83 | -0,56% | - |
| 22.03.2024 | 41,06 | 41,06 | 41,06 | 41,06 | 0,66% | - |
| 21.03.2024 | 40,79 | 40,79 | 40,79 | 40,79 | -0,56% | - |
| 20.03.2024 | 41,02 | 41,02 | 41,02 | 41,02 | 2,63% | - |
| 19.03.2024 | 39,97 | 39,97 | 39,97 | 39,97 | 0,20% | - |
| 18.03.2024 | 39,89 | 39,89 | 39,89 | 39,89 | 0,40% | - |
| 15.03.2024 | 39,73 | 39,73 | 39,73 | 39,73 | 0,61% | - |
| 14.03.2024 | 39,49 | 39,49 | 39,49 | 39,49 | 3,51% | - |
| 13.03.2024 | 38,15 | 38,15 | 38,15 | 38,15 | -0,24% | - |
| 12.03.2024 | 38,24 | 38,24 | 38,24 | 38,24 | 2,52% | - |
| 11.03.2024 | 37,30 | 37,30 | 37,30 | 37,30 | -0,03% | - |
| 08.03.2024 | 37,31 | 37,31 | 37,31 | 37,31 | 3,84% | - |
| 07.03.2024 | 35,93 | 35,93 | 35,93 | 35,93 | -0,03% | - |
| 06.03.2024 | 35,94 | 35,94 | 35,94 | 35,94 | 1,50% | - |
| 05.03.2024 | 35,41 | 35,41 | 35,41 | 35,41 | -4,61% | - |
| 04.03.2024 | 37,12 | 37,12 | 37,12 | 37,12 | 1,42% | - |
| 01.03.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,55% | - |
| 29.02.2024 | 36,04 | 36,04 | 36,04 | 36,04 | -1,85% | - |
| 28.02.2024 | 36,72 | 36,72 | 36,72 | 36,72 | 1,18% | - |
| 27.02.2024 | 36,48 | 36,48 | 36,29 | 36,29 | 0,58% | - |
| 26.02.2024 | 36,08 | 36,08 | 36,08 | 36,08 | -1,07% | - |
| 23.02.2024 | 36,47 | 36,47 | 36,47 | 36,47 | 0,58% | - |
| 22.02.2024 | 36,26 | 36,26 | 36,26 | 36,26 | 2,08% | - |
| 21.02.2024 | 35,52 | 35,52 | 35,52 | 35,52 | -1,99% | - |
| 20.02.2024 | 36,24 | 36,24 | 36,24 | 36,24 | 0,50% | - |
| 19.02.2024 | 36,06 | 36,06 | 36,06 | 36,06 | -0,69% | - |
| 16.02.2024 | 36,31 | 36,31 | 36,31 | 36,31 | 2,77% | - |
| 15.02.2024 | 35,33 | 35,33 | 35,33 | 35,33 | -0,31% | - |
| 14.02.2024 | 35,44 | 35,44 | 35,44 | 35,44 | -1,12% | - |
| 13.02.2024 | 35,84 | 35,84 | 35,84 | 35,84 | 2,55% | - |
| 12.02.2024 | 34,95 | 34,95 | 34,95 | 34,95 | -0,68% | - |
| 09.02.2024 | 35,19 | 35,19 | 35,19 | 35,19 | 0,40% | - |
| 08.02.2024 | 35,05 | 35,05 | 35,05 | 35,05 | 0,11% | - |
| 07.02.2024 | 35,01 | 35,01 | 35,01 | 35,01 | 0,43% | - |
| 06.02.2024 | 34,86 | 34,86 | 34,86 | 34,86 | -0,37% | - |
| 05.02.2024 | 34,99 | 34,99 | 34,99 | 34,99 | -1,16% | - |
| 02.02.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,87% | - |
| 01.02.2024 | 35,71 | 35,71 | 35,71 | 35,71 | -2,27% | - |
| 31.01.2024 | 36,54 | 36,54 | 36,54 | 36,54 | 1,90% | - |
| 30.01.2024 | 35,86 | 35,86 | 35,86 | 35,86 | 1,27% | - |
| 29.01.2024 | 35,41 | 35,41 | 35,41 | 35,41 | 0,97% | - |
| 26.01.2024 | 35,07 | 35,07 | 35,07 | 35,07 | -0,11% | - |
| 25.01.2024 | 35,11 | 35,11 | 35,11 | 35,11 | 1,89% | - |
| 24.01.2024 | 34,74 | 34,74 | 34,46 | 34,46 | -0,32% | 300,00 |
| 23.01.2024 | 34,57 | 34,57 | 34,57 | 34,57 | 1,26% | - |
| 22.01.2024 | 34,14 | 34,14 | 34,14 | 34,14 | -2,21% | - |
| 19.01.2024 | 34,91 | 34,91 | 34,91 | 34,91 | 1,04% | - |
| 18.01.2024 | 34,55 | 34,55 | 34,55 | 34,55 | -0,89% | - |
| 17.01.2024 | 34,86 | 34,86 | 34,86 | 34,86 | -1,44% | - |
| 16.01.2024 | 35,37 | 35,37 | 35,37 | 35,37 | -0,23% | - |
| 15.01.2024 | 35,45 | 35,45 | 35,45 | 35,45 | -1,58% | - |
| 12.01.2024 | 36,02 | 36,02 | 36,02 | 36,02 | -0,47% | - |
| 11.01.2024 | 36,19 | 36,19 | 36,19 | 36,19 | -1,98% | - |
| 10.01.2024 | 36,92 | 36,92 | 36,92 | 36,92 | -0,97% | - |
| 09.01.2024 | 37,28 | 37,28 | 37,28 | 37,28 | 0,16% | - |
| 08.01.2024 | 37,22 | 37,22 | 37,22 | 37,22 | -2,26% | - |
| 05.01.2024 | 38,08 | 38,08 | 38,08 | 38,08 | -3,45% | - |
| 04.01.2024 | 39,44 | 39,44 | 39,44 | 39,44 | 1,62% | - |
| 03.01.2024 | 38,81 | 38,81 | 38,81 | 38,81 | 0,73% | - |
| 02.01.2024 | 38,53 | 38,53 | 38,53 | 38,53 | -0,46% | - |
| 29.12.2023 | 38,71 | 38,71 | 38,71 | 38,71 | -2,42% | - |
| 28.12.2023 | 39,67 | 39,67 | 39,67 | 39,67 | -0,87% | - |