421,460$
0,22%
Echtzeit-Aktienkurs Murphy USA Inc.
Bid:
Ask:
Aktienkurse zur Murphy USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 418,87 | 426,01 | 418,87 | 421,34 | 0,19% | 166.767,00 |
| 25.04.2024 | 420,26 | 424,08 | 416,90 | 420,54 | -0,14% | 171.003,00 |
| 24.04.2024 | 416,85 | 421,61 | 415,69 | 421,11 | 1,06% | 163.578,00 |
| 23.04.2024 | 417,07 | 421,77 | 416,26 | 416,71 | -0,33% | 194.161,00 |
| 22.04.2024 | 418,23 | 421,97 | 415,99 | 418,07 | 0,20% | 224.798,00 |
| 19.04.2024 | 413,89 | 419,45 | 412,03 | 417,23 | 1,06% | 171.635,00 |
| 18.04.2024 | 423,03 | 423,43 | 412,11 | 412,85 | -1,96% | 203.066,00 |
| 17.04.2024 | 420,17 | 425,56 | 418,83 | 421,11 | 0,84% | 336.479,00 |
| 16.04.2024 | 415,74 | 421,89 | 415,11 | 417,61 | 0,42% | 174.061,00 |
| 15.04.2024 | 416,07 | 421,13 | 413,26 | 415,86 | 0,88% | 183.587,00 |
| 12.04.2024 | 409,25 | 413,28 | 408,00 | 412,24 | 0,36% | 160.771,00 |
| 11.04.2024 | 414,43 | 415,04 | 407,07 | 410,76 | -0,53% | 132.268,00 |
| 10.04.2024 | 410,06 | 417,38 | 405,01 | 412,93 | -0,07% | 268.124,00 |
| 09.04.2024 | 418,37 | 418,37 | 407,08 | 413,20 | -1,30% | 207.296,00 |
| 08.04.2024 | 419,06 | 423,01 | 417,51 | 418,63 | 0,18% | 186.985,00 |
| 05.04.2024 | 414,87 | 418,44 | 412,00 | 417,87 | 1,13% | 245.613,00 |
| 04.04.2024 | 422,47 | 422,47 | 409,08 | 413,22 | -1,73% | 279.646,00 |
| 03.04.2024 | 419,47 | 422,02 | 416,76 | 420,50 | 0,29% | 167.250,00 |
| 02.04.2024 | 429,71 | 430,83 | 415,19 | 419,29 | -1,80% | 259.858,00 |
| 01.04.2024 | 421,23 | 429,59 | 418,79 | 426,97 | 1,85% | 238.568,00 |
| 28.03.2024 | 420,68 | 423,00 | 415,96 | 419,20 | 0,51% | 169.998,00 |
| 27.03.2024 | 417,19 | 419,27 | 414,22 | 417,06 | 0,66% | 151.310,00 |
| 26.03.2024 | 414,60 | 418,54 | 412,53 | 414,32 | -0,11% | 136.661,00 |
| 25.03.2024 | 411,95 | 418,25 | 409,84 | 414,79 | 0,56% | 116.074,00 |
| 22.03.2024 | 412,33 | 413,76 | 408,23 | 412,46 | 0,53% | 161.200,00 |
| 21.03.2024 | 414,50 | 414,50 | 401,32 | 410,27 | -0,92% | 287.775,00 |
| 20.03.2024 | 412,53 | 414,63 | 411,04 | 414,09 | 0,53% | 199.516,00 |
| 19.03.2024 | 414,63 | 415,99 | 409,79 | 411,92 | -0,32% | 208.452,00 |
| 18.03.2024 | 421,30 | 422,85 | 412,71 | 413,25 | -2,02% | 198.433,00 |
| 15.03.2024 | 412,00 | 422,19 | 412,00 | 421,79 | 2,07% | 310.422,00 |
| 14.03.2024 | 416,24 | 418,57 | 411,52 | 413,23 | -0,39% | 129.824,00 |
| 13.03.2024 | 408,36 | 415,02 | 407,77 | 414,85 | 1,73% | 149.542,00 |
| 12.03.2024 | 406,29 | 410,65 | 404,95 | 407,81 | 0,53% | 188.245,00 |
| 11.03.2024 | 417,35 | 417,77 | 403,26 | 405,66 | -2,58% | 222.610,00 |
| 08.03.2024 | 418,10 | 424,00 | 415,33 | 416,42 | -0,43% | 278.104,00 |
| 07.03.2024 | 412,75 | 418,49 | 412,18 | 418,23 | 1,69% | 121.522,00 |
| 06.03.2024 | 408,39 | 411,72 | 405,98 | 411,26 | 1,44% | 226.251,00 |
| 05.03.2024 | 412,30 | 416,14 | 402,63 | 405,42 | -3,59% | 252.992,00 |
| 04.03.2024 | 418,47 | 426,01 | 418,47 | 420,51 | 0,39% | 198.311,00 |
| 01.03.2024 | 416,69 | 421,86 | 412,70 | 418,89 | 0,45% | 172.635,00 |
| 29.02.2024 | 415,39 | 418,43 | 413,19 | 417,01 | 0,39% | 212.760,00 |
| 28.02.2024 | 412,69 | 416,61 | 411,77 | 415,39 | 0,30% | 165.764,00 |
| 27.02.2024 | 410,04 | 415,79 | 408,33 | 414,13 | 0,56% | 137.120,00 |
| 26.02.2024 | 413,00 | 416,85 | 411,41 | 411,81 | -0,40% | 195.255,00 |
| 23.02.2024 | 407,37 | 414,15 | 407,27 | 413,46 | 1,49% | 165.564,00 |
| 22.02.2024 | 397,16 | 407,87 | 397,16 | 407,39 | 2,71% | 153.438,00 |
| 21.02.2024 | 402,90 | 404,76 | 394,80 | 396,66 | -1,44% | 233.600,00 |
| 20.02.2024 | 398,89 | 403,05 | 397,42 | 402,46 | 1,13% | 159.762,00 |
| 16.02.2024 | 394,41 | 399,56 | 392,00 | 397,96 | 1,35% | 157.878,00 |
| 15.02.2024 | 391,37 | 395,75 | 389,52 | 392,66 | 0,29% | 199.384,00 |
| 14.02.2024 | 392,50 | 393,20 | 387,78 | 391,54 | -0,06% | 203.526,00 |
| 13.02.2024 | 396,16 | 401,55 | 391,67 | 391,78 | -0,89% | 238.958,00 |
| 12.02.2024 | 393,91 | 395,95 | 387,20 | 395,28 | 0,40% | 207.775,00 |
| 09.02.2024 | 401,39 | 404,94 | 386,62 | 393,71 | -1,91% | 369.206,00 |
| 08.02.2024 | 377,60 | 402,78 | 371,30 | 401,39 | 9,18% | 753.423,00 |
| 07.02.2024 | 362,37 | 369,55 | 361,74 | 367,63 | 2,15% | 256.972,00 |
| 06.02.2024 | 361,95 | 363,21 | 358,51 | 359,89 | -0,59% | 197.706,00 |
| 05.02.2024 | 358,20 | 363,00 | 355,64 | 362,02 | 1,12% | 186.038,00 |
| 02.02.2024 | 353,81 | 359,91 | 353,81 | 358,01 | 0,86% | 186.218,00 |
| 01.02.2024 | 350,55 | 360,32 | 350,55 | 354,94 | 0,69% | 260.996,00 |
| 31.01.2024 | 355,00 | 356,89 | 351,92 | 352,52 | -1,01% | 213.030,00 |
| 30.01.2024 | 354,02 | 358,95 | 351,81 | 356,13 | 0,60% | 224.502,00 |
| 29.01.2024 | 357,93 | 357,93 | 350,65 | 354,02 | -0,88% | 267.476,00 |
| 26.01.2024 | 364,20 | 365,52 | 355,81 | 357,15 | -1,57% | 183.854,00 |
| 25.01.2024 | 358,91 | 362,91 | 357,57 | 362,83 | 1,35% | 206.328,00 |
| 24.01.2024 | 360,22 | 361,28 | 357,00 | 358,01 | -0,52% | 114.215,00 |
| 23.01.2024 | 362,05 | 367,37 | 359,59 | 359,89 | -0,81% | 141.042,00 |
| 22.01.2024 | 366,93 | 366,93 | 362,70 | 362,84 | -0,96% | 157.332,00 |
| 19.01.2024 | 372,78 | 372,78 | 366,10 | 366,36 | -1,66% | 137.964,00 |
| 18.01.2024 | 378,20 | 378,20 | 370,05 | 372,53 | -1,27% | 173.330,00 |
| 17.01.2024 | 380,58 | 384,25 | 377,32 | 377,33 | -0,87% | 117.697,00 |
| 16.01.2024 | 379,15 | 384,09 | 379,15 | 380,65 | 0,81% | 178.457,00 |
| 12.01.2024 | 378,23 | 379,92 | 377,12 | 377,61 | -0,05% | 128.555,00 |
| 11.01.2024 | 374,41 | 379,12 | 370,38 | 377,78 | 0,70% | 137.378,00 |
| 10.01.2024 | 377,84 | 378,78 | 374,48 | 375,17 | -0,55% | 149.272,00 |
| 09.01.2024 | 381,51 | 381,57 | 377,14 | 377,23 | -0,97% | 107.272,00 |
| 08.01.2024 | 376,67 | 381,56 | 374,66 | 380,91 | 1,24% | 186.102,00 |
| 05.01.2024 | 376,60 | 377,80 | 373,10 | 376,26 | 0,54% | 216.848,00 |
| 04.01.2024 | 369,04 | 377,94 | 369,02 | 374,23 | 3,29% | 287.463,00 |
| 03.01.2024 | 357,80 | 364,50 | 356,96 | 362,31 | 0,93% | 217.105,00 |
| 02.01.2024 | 356,39 | 359,11 | 355,05 | 358,96 | 0,67% | 160.909,00 |
| 29.12.2023 | 356,00 | 358,00 | 354,67 | 356,56 | 0,21% | 124.100,00 |
| 28.12.2023 | 354,75 | 357,46 | 353,99 | 355,80 | 0,03% | 128.178,00 |
| 27.12.2023 | 354,44 | 356,43 | 352,44 | 355,69 | 0,39% | 158.888,00 |
| 26.12.2023 | 359,19 | 360,60 | 353,89 | 354,32 | -1,73% | 114.311,00 |
| 22.12.2023 | 361,73 | 361,73 | 356,73 | 360,56 | -0,20% | 142.847,00 |
| 21.12.2023 | 356,17 | 361,78 | 356,00 | 361,28 | 1,78% | 171.062,00 |
| 20.12.2023 | 361,44 | 362,20 | 354,77 | 354,97 | -1,94% | 151.933,00 |
| 19.12.2023 | 360,58 | 362,75 | 360,13 | 361,98 | 0,31% | 128.214,00 |
| 18.12.2023 | 358,57 | 361,65 | 356,49 | 360,86 | 1,22% | 137.044,00 |
| 15.12.2023 | 355,93 | 359,86 | 352,69 | 356,51 | -0,42% | 373.792,00 |
| 14.12.2023 | 361,90 | 362,00 | 351,56 | 358,00 | -1,00% | 337.930,00 |
| 13.12.2023 | 359,87 | 366,71 | 359,87 | 361,62 | 0,44% | 195.012,00 |
| 12.12.2023 | 355,48 | 362,15 | 353,99 | 360,02 | 1,28% | 165.933,00 |
| 11.12.2023 | 354,06 | 356,42 | 353,21 | 355,48 | 0,40% | 270.091,00 |
| 08.12.2023 | 359,37 | 359,37 | 353,82 | 354,06 | -1,60% | 195.424,00 |
| 07.12.2023 | 360,37 | 363,05 | 358,25 | 359,80 | -0,05% | 136.622,00 |
| 06.12.2023 | 364,92 | 368,25 | 356,83 | 359,99 | -1,40% | 220.365,00 |
| 05.12.2023 | 367,17 | 368,30 | 363,25 | 365,11 | -0,66% | 227.546,00 |
| 04.12.2023 | 369,57 | 375,49 | 364,77 | 367,52 | -0,84% | 242.436,00 |