43,370$
1,33%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 42,77 | 43,44 | 42,77 | 43,36 | 1,31% | 36.773,00 |
| 20.05.2024 | 43,12 | 43,27 | 42,79 | 42,80 | -0,65% | 1.063.887,00 |
| 17.05.2024 | 43,20 | 43,31 | 42,89 | 43,08 | -0,30% | 1.212.084,00 |
| 16.05.2024 | 43,89 | 43,98 | 43,16 | 43,21 | -1,53% | 1.119.262,00 |
| 15.05.2024 | 43,74 | 43,91 | 42,97 | 43,88 | -0,11% | 1.216.429,00 |
| 14.05.2024 | 44,17 | 44,33 | 43,58 | 43,93 | 0,05% | 984.131,00 |
| 13.05.2024 | 44,51 | 44,73 | 43,83 | 43,91 | -0,75% | 846.716,00 |
| 10.05.2024 | 45,03 | 45,30 | 44,10 | 44,24 | -1,58% | 1.098.825,00 |
| 09.05.2024 | 44,70 | 45,11 | 44,64 | 44,95 | 0,78% | 959.003,00 |
| 08.05.2024 | 44,26 | 44,77 | 44,16 | 44,60 | -0,31% | 1.004.806,00 |
| 07.05.2024 | 44,41 | 45,19 | 44,41 | 44,74 | 0,58% | 1.404.482,00 |
| 06.05.2024 | 44,56 | 45,31 | 44,39 | 44,48 | 0,75% | 1.333.921,00 |
| 03.05.2024 | 44,43 | 44,56 | 43,74 | 44,15 | -0,16% | 1.692.742,00 |
| 02.05.2024 | 44,37 | 45,24 | 43,82 | 44,22 | 0,09% | 1.901.712,00 |
| 01.05.2024 | 44,69 | 44,87 | 43,68 | 44,18 | -1,03% | 1.643.188,00 |
| 30.04.2024 | 46,52 | 46,52 | 44,57 | 44,64 | -4,68% | 1.394.790,00 |
| 29.04.2024 | 46,37 | 46,91 | 46,37 | 46,83 | 0,84% | 1.336.346,00 |
| 26.04.2024 | 46,22 | 46,70 | 46,00 | 46,44 | 0,02% | 924.407,00 |
| 25.04.2024 | 46,21 | 46,62 | 45,60 | 46,43 | 0,45% | 1.163.500,00 |
| 24.04.2024 | 45,76 | 46,28 | 45,56 | 46,22 | 0,13% | 911.232,00 |
| 23.04.2024 | 45,85 | 46,49 | 45,36 | 46,16 | 0,24% | 1.403.298,00 |
| 22.04.2024 | 45,82 | 46,62 | 45,16 | 46,05 | 0,13% | 1.093.700,00 |
| 19.04.2024 | 45,24 | 46,14 | 45,14 | 45,99 | 1,77% | 1.307.409,00 |
| 18.04.2024 | 45,37 | 45,82 | 44,97 | 45,19 | -0,20% | 1.272.385,00 |
| 17.04.2024 | 46,02 | 46,42 | 45,17 | 45,28 | -1,46% | 1.165.025,00 |
| 16.04.2024 | 46,13 | 46,28 | 45,38 | 45,95 | -1,20% | 998.914,00 |
| 15.04.2024 | 47,30 | 47,62 | 46,35 | 46,51 | -1,13% | 1.230.310,00 |
| 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% | 1.186.180,00 |
| 10.04.2024 | 47,50 | 48,32 | 47,28 | 48,11 | 0,40% | 1.569.678,00 |
| 09.04.2024 | 48,48 | 48,48 | 47,54 | 47,92 | -0,54% | 1.307.004,00 |
| 08.04.2024 | 48,95 | 49,14 | 48,16 | 48,18 | -1,61% | 1.019.060,00 |
| 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% | 1.323.461,00 |
| 03.04.2024 | 47,08 | 48,40 | 47,00 | 48,37 | 3,05% | 1.893.946,00 |
| 02.04.2024 | 46,70 | 47,02 | 46,27 | 46,94 | 1,10% | 1.252.724,00 |
| 01.04.2024 | 45,90 | 46,56 | 45,40 | 46,43 | 1,60% | 1.385.470,00 |
| 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% | 1.161.536,00 |
| 26.03.2024 | 45,32 | 45,40 | 44,71 | 44,75 | -1,17% | 1.250.762,00 |
| 25.03.2024 | 44,58 | 45,43 | 44,58 | 45,28 | 2,21% | 1.266.021,00 |
| 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% | 2.328.402,00 |
| 20.03.2024 | 44,48 | 45,01 | 44,21 | 44,70 | -0,18% | 1.530.189,00 |
| 19.03.2024 | 43,62 | 44,83 | 43,57 | 44,78 | 2,66% | 1.382.424,00 |
| 18.03.2024 | 43,51 | 43,73 | 43,09 | 43,62 | 0,55% | 1.470.996,00 |
| 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% | 1.563.555,00 |
| 13.03.2024 | 42,56 | 43,86 | 42,45 | 43,30 | 2,75% | 2.917.086,00 |
| 12.03.2024 | 41,93 | 42,33 | 41,71 | 42,14 | 0,31% | 1.991.340,00 |
| 11.03.2024 | 40,94 | 42,04 | 40,73 | 42,01 | 2,16% | 1.801.950,00 |
| 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% | 3.119.508,00 |
| 06.03.2024 | 39,63 | 39,80 | 39,03 | 39,36 | 0,54% | 1.686.883,00 |
| 05.03.2024 | 38,64 | 39,55 | 38,54 | 39,15 | 0,93% | 2.203.418,00 |
| 04.03.2024 | 40,28 | 40,64 | 38,75 | 38,79 | -4,10% | 2.644.329,00 |
| 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% | 2.030.504,00 |
| 28.02.2024 | 39,76 | 40,16 | 39,14 | 39,25 | -2,02% | 1.820.276,00 |
| 27.02.2024 | 40,00 | 40,33 | 39,78 | 40,06 | 0,83% | 1.329.198,00 |
| 26.02.2024 | 39,15 | 39,80 | 38,90 | 39,73 | 0,86% | 984.399,00 |
| 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% | 1.610.181,00 |
| 21.02.2024 | 38,99 | 39,85 | 38,77 | 39,47 | 2,33% | 1.132.034,00 |
| 20.02.2024 | 39,01 | 39,25 | 38,49 | 38,57 | -1,58% | 1.277.560,00 |
| 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% | 1.738.945,00 |
| 14.02.2024 | 38,49 | 38,78 | 37,92 | 38,04 | -0,26% | 1.438.049,00 |
| 13.02.2024 | 38,45 | 38,55 | 37,69 | 38,14 | -1,47% | 1.456.428,00 |
| 12.02.2024 | 38,14 | 39,14 | 38,14 | 38,71 | 2,16% | 1.435.860,00 |
| 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% | 1.785.509,00 |
| 07.02.2024 | 38,14 | 38,32 | 37,60 | 37,97 | 0,03% | 1.312.530,00 |
| 06.02.2024 | 37,82 | 38,43 | 37,73 | 37,96 | 0,74% | 1.194.881,00 |
| 05.02.2024 | 37,58 | 38,08 | 37,10 | 37,68 | -0,37% | 1.673.977,00 |
| 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% | 2.371.720,00 |
| 31.01.2024 | 39,79 | 39,92 | 38,67 | 38,70 | -2,86% | 2.462.435,00 |
| 30.01.2024 | 38,48 | 39,96 | 38,48 | 39,84 | 2,21% | 2.390.002,00 |
| 29.01.2024 | 38,42 | 39,00 | 38,08 | 38,98 | 1,09% | 2.344.865,00 |
| 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% | 4.500.167,00 |
| 24.01.2024 | 38,29 | 38,68 | 38,01 | 38,41 | 1,21% | 3.117.483,00 |
| 23.01.2024 | 37,74 | 38,26 | 37,60 | 37,95 | 0,40% | 1.598.486,00 |
| 22.01.2024 | 37,70 | 38,19 | 37,45 | 37,80 | 0,11% | 2.197.442,00 |
| 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% | 2.878.968,00 |
| 17.01.2024 | 37,60 | 37,80 | 37,32 | 37,69 | -1,23% | 2.528.280,00 |
| 16.01.2024 | 38,90 | 38,90 | 38,01 | 38,16 | -2,35% | 1.960.215,00 |
| 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% | 1.938.433,00 |
| 10.01.2024 | 40,25 | 40,27 | 39,52 | 39,70 | -1,66% | 1.680.162,00 |
| 09.01.2024 | 40,97 | 41,02 | 39,81 | 40,37 | -1,87% | 1.961.534,00 |
| 08.01.2024 | 40,39 | 41,16 | 39,98 | 41,14 | -0,60% | 1.634.501,00 |
| 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% | 1.972.986,00 |
| 03.01.2024 | 42,63 | 43,47 | 42,36 | 43,20 | 1,03% | 985.231,00 |
| 02.01.2024 | 43,01 | 43,48 | 42,63 | 42,76 | 0,23% | 1.906.738,00 |
| 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% | 978.567,00 |