Echtzeit-Aktienkurs Murphy USA Inc.
Bid:
Ask:
Aktienkurse zur Murphy USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 125,67 | 127,95 | 0,00 | 124,34 | -0,59% | - |
| 25.02.2021 | 125,08 | 125,08 | 125,07 | 125,07 | -2,14% | - |
| 24.02.2021 | 128,33 | 128,33 | 127,62 | 127,80 | 1,46% | - |
| 23.02.2021 | 124,08 | 126,80 | 123,39 | 125,96 | 0,26% | - |
| 22.02.2021 | 123,74 | 125,76 | 123,60 | 125,63 | 0,77% | - |
| 19.02.2021 | 125,76 | 125,76 | 123,89 | 124,67 | -0,55% | - |
| 18.02.2021 | 124,73 | 126,15 | 123,37 | 125,36 | 0,41% | - |
| 17.02.2021 | 124,42 | 125,87 | 122,88 | 124,85 | -0,47% | - |
| 16.02.2021 | 126,21 | 127,95 | 124,97 | 125,44 | 1,17% | - |
| 12.02.2021 | 124,84 | 125,70 | 122,92 | 123,99 | -1,64% | - |
| 11.02.2021 | 127,33 | 127,34 | 124,72 | 126,06 | -0,21% | - |
| 10.02.2021 | 127,21 | 128,94 | 125,32 | 126,33 | -0,66% | - |
| 09.02.2021 | 128,20 | 128,93 | 126,20 | 127,16 | -1,53% | - |
| 08.02.2021 | 130,38 | 130,67 | 128,41 | 129,14 | 0,64% | - |
| 05.02.2021 | 129,94 | 130,59 | 127,07 | 128,32 | -3,45% | - |
| 04.02.2021 | 129,79 | 134,31 | 128,85 | 132,91 | 3,26% | - |
| 03.02.2021 | 128,80 | 132,00 | 127,15 | 128,71 | 0,30% | - |
| 02.02.2021 | 128,77 | 130,21 | 127,73 | 128,33 | 3,04% | - |
| 01.02.2021 | 123,61 | 125,59 | 0,00 | 124,54 | -0,04% | - |
| 29.01.2021 | 124,43 | 126,07 | 124,23 | 124,60 | -1,02% | - |
| 28.01.2021 | 127,28 | 128,06 | 0,00 | 125,88 | -1,08% | - |
| 27.01.2021 | 123,48 | 127,81 | 123,43 | 127,25 | 1,59% | - |
| 26.01.2021 | 125,51 | 126,18 | 124,04 | 125,26 | -0,98% | - |
| 25.01.2021 | 126,54 | 127,21 | 125,14 | 126,50 | 2,13% | - |
| 22.01.2021 | 122,00 | 124,41 | 122,00 | 123,86 | 0,79% | - |
| 21.01.2021 | 122,82 | 123,09 | 122,82 | 122,90 | -1,84% | - |
| 20.01.2021 | 125,45 | 126,25 | 124,25 | 125,21 | 0,30% | - |
| 19.01.2021 | 124,05 | 125,46 | 123,90 | 124,83 | 0,62% | - |
| 15.01.2021 | 123,16 | 125,98 | 123,10 | 124,05 | -0,04% | - |
| 14.01.2021 | 122,43 | 125,27 | 121,69 | 124,11 | 1,27% | - |
| 13.01.2021 | 125,83 | 126,19 | 121,93 | 122,55 | -4,68% | - |
| 12.01.2021 | 129,43 | 129,54 | 126,87 | 128,57 | 0,17% | - |
| 11.01.2021 | 129,02 | 129,92 | 127,43 | 128,35 | 0,89% | - |
| 08.01.2021 | 128,06 | 128,27 | 126,05 | 127,22 | -1,84% | - |
| 07.01.2021 | 131,16 | 131,36 | 128,52 | 129,60 | -0,95% | - |
| 06.01.2021 | 128,18 | 131,43 | 127,91 | 130,84 | 2,64% | - |
| 05.01.2021 | 128,88 | 129,19 | 127,16 | 127,47 | -0,73% | - |
| 04.01.2021 | 130,62 | 131,43 | 127,46 | 128,41 | -1,94% | - |
| 31.12.2020 | 129,50 | 131,25 | 128,61 | 130,94 | 0,34% | - |
| 30.12.2020 | 131,27 | 131,63 | 130,42 | 130,50 | -0,44% | - |
| 29.12.2020 | 130,96 | 131,95 | 130,52 | 131,07 | 0,21% | - |
| 28.12.2020 | 130,80 | 133,87 | 127,37 | 130,80 | 1,59% | - |
| 24.12.2020 | 130,19 | 132,86 | 128,75 | 128,75 | -0,97% | - |
| 23.12.2020 | 129,65 | 130,47 | 129,18 | 130,01 | 1,04% | - |
| 22.12.2020 | 127,63 | 129,70 | 127,37 | 128,67 | -0,63% | - |
| 21.12.2020 | 129,61 | 130,19 | 128,33 | 129,49 | -3,04% | - |
| 18.12.2020 | 134,10 | 135,02 | 130,65 | 133,55 | 0,01% | - |
| 17.12.2020 | 131,91 | 133,63 | 131,59 | 133,54 | 1,00% | - |
| 16.12.2020 | 132,52 | 133,37 | 131,69 | 132,22 | -0,01% | - |
| 15.12.2020 | 129,65 | 132,53 | 129,36 | 132,23 | 3,52% | - |
| 14.12.2020 | 125,28 | 128,93 | 124,89 | 127,74 | -1,32% | - |
| 11.12.2020 | 126,41 | 129,45 | 102,61 | 129,45 | 2,15% | - |
| 10.12.2020 | 126,15 | 127,77 | 125,80 | 126,73 | 0,69% | - |
| 09.12.2020 | 125,51 | 126,24 | 124,56 | 125,87 | 0,32% | - |
| 08.12.2020 | 124,50 | 125,67 | 124,50 | 125,47 | 0,18% | - |
| 07.12.2020 | 125,82 | 126,53 | 124,91 | 125,24 | -0,34% | - |
| 04.12.2020 | 126,26 | 126,28 | 124,94 | 125,66 | -1,11% | - |
| 03.12.2020 | 124,81 | 127,08 | 118,73 | 127,07 | 1,25% | - |
| 02.12.2020 | 126,14 | 127,49 | 123,58 | 125,51 | -3,23% | - |
| 01.12.2020 | 130,02 | 130,27 | 128,84 | 129,70 | 1,58% | - |
| 30.11.2020 | 128,55 | 129,74 | 127,68 | 127,68 | -0,71% | - |
| 27.11.2020 | 127,27 | 129,46 | 127,04 | 128,59 | 0,55% | - |
| 25.11.2020 | 127,45 | 130,41 | 126,09 | 127,89 | -0,90% | - |
| 24.11.2020 | 131,67 | 132,95 | 128,86 | 129,05 | -1,80% | - |
| 23.11.2020 | 130,46 | 132,27 | 129,80 | 131,41 | 0,09% | - |
| 20.11.2020 | 131,21 | 132,74 | 130,66 | 131,30 | 1,32% | - |
| 19.11.2020 | 130,55 | 130,83 | 127,16 | 129,59 | 0,10% | - |
| 18.11.2020 | 134,00 | 134,36 | 129,23 | 129,45 | -2,93% | - |
| 17.11.2020 | 132,57 | 134,10 | 131,80 | 133,36 | -1,64% | - |
| 16.11.2020 | 134,82 | 136,82 | 134,25 | 135,58 | 0,64% | - |
| 13.11.2020 | 133,42 | 135,44 | 132,57 | 134,71 | 1,99% | - |
| 12.11.2020 | 134,41 | 136,13 | 131,05 | 132,09 | -3,38% | - |
| 11.11.2020 | 137,21 | 137,91 | 0,00 | 136,71 | 0,04% | - |
| 10.11.2020 | 134,10 | 137,55 | 131,37 | 136,65 | 4,76% | - |
| 09.11.2020 | 0,00 | 133,88 | 0,00 | 130,44 | 1,41% | - |
| 06.11.2020 | 107,61 | 130,55 | 107,61 | 128,62 | 0,40% | - |
| 05.11.2020 | 128,10 | 128,11 | 128,10 | 128,11 | 4,09% | - |
| 04.11.2020 | 121,63 | 126,04 | 121,40 | 123,08 | 1,17% | - |
| 03.11.2020 | 123,42 | 123,47 | 120,15 | 121,65 | 1,77% | - |
| 02.11.2020 | 127,23 | 129,08 | 119,29 | 119,53 | -1,67% | - |
| 30.10.2020 | 124,94 | 125,56 | 120,25 | 121,56 | -3,28% | - |
| 29.10.2020 | 123,50 | 126,69 | 120,14 | 125,68 | 1,67% | - |
| 28.10.2020 | 123,56 | 125,01 | 122,43 | 123,61 | -0,26% | - |
| 27.10.2020 | 125,27 | 128,15 | 122,55 | 123,93 | -1,57% | - |
| 26.10.2020 | 124,88 | 126,69 | 124,63 | 125,91 | 0,80% | - |
| 23.10.2020 | 125,64 | 126,32 | 124,45 | 124,91 | -2,45% | - |
| 22.10.2020 | 124,78 | 128,05 | 123,86 | 128,05 | 0,86% | - |
| 21.10.2020 | 125,71 | 126,96 | 123,60 | 126,96 | 0,66% | - |
| 20.10.2020 | 125,80 | 126,90 | 0,00 | 126,13 | 1,44% | - |
| 19.10.2020 | 125,96 | 127,10 | 124,12 | 124,34 | -2,04% | - |
| 16.10.2020 | 126,85 | 127,41 | 125,01 | 126,93 | 1,10% | - |
| 15.10.2020 | 127,97 | 127,97 | 125,23 | 125,55 | -0,38% | - |
| 14.10.2020 | 131,14 | 131,44 | 126,03 | 126,03 | -3,10% | - |
| 13.10.2020 | 132,40 | 133,58 | 129,37 | 130,05 | -1,24% | - |
| 12.10.2020 | 129,96 | 132,23 | 129,96 | 131,69 | 1,49% | - |
| 09.10.2020 | 130,55 | 131,39 | 129,41 | 129,76 | -0,57% | - |
| 08.10.2020 | 128,25 | 130,96 | 127,97 | 130,50 | 1,90% | - |
| 07.10.2020 | 128,25 | 129,06 | 126,98 | 128,07 | 0,14% | - |
| 06.10.2020 | 129,20 | 130,76 | 127,36 | 127,89 | 2,30% | - |
| 05.10.2020 | 130,09 | 130,09 | 125,01 | 125,02 | -2,03% | - |