Murphy Oil Corporation MUR
NYSE · Vereinigte Staaten · Energierohstoffe
$37,71+0,68 (+1,85 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $37,02 | +2,98 % | $36,13 | $37,17 | $36,03 | 1,80M |
| 2026-09-29 | $35,95 | -1,91 % | $35,85 | $36,31 | $35,70 | 1,72M |
| 2026-09-28 | $36,65 | +0,88 % | $37,08 | $37,12 | $36,34 | 1,50M |
| 2026-09-25 | $36,33 | -2,81 % | $36,72 | $36,85 | $35,83 | 1,57M |
| 2026-09-24 | $37,38 | +3,23 % | $36,77 | $37,62 | $36,25 | 1,79M |
| 2026-09-23 | $36,21 | +2,35 % | $35,78 | $36,70 | $35,31 | 1,19M |
| 2026-09-22 | $35,38 | -2,21 % | $35,51 | $36,23 | $35,26 | 1,22M |
| 2026-09-21 | $36,18 | -3,24 % | $36,88 | $36,92 | $35,89 | 1,41M |
| 2026-09-18 | $37,39 | -0,80 % | $37,64 | $37,98 | $37,09 | 4,27M |
| 2026-09-17 | $37,69 | -1,31 % | $37,50 | $38,39 | $37,50 | 1,21M |
| 2026-09-16 | $38,19 | -5,47 % | $39,29 | $39,53 | $37,99 | 2,13M |
| 2026-09-15 | $40,40 | +5,76 % | $38,77 | $40,69 | $38,64 | 1,87M |
| 2026-09-14 | $38,20 | -0,78 % | $39,31 | $39,46 | $38,07 | 1,57M |
| 2026-09-11 | $38,50 | -0,85 % | $38,35 | $38,65 | $37,99 | 1,47M |
| 2026-09-10 | $38,83 | +0,96 % | $39,15 | $39,37 | $37,75 | 1,99M |
| 2026-09-09 | $38,46 | +2,34 % | $38,13 | $38,70 | $38,03 | 1,58M |
| 2026-09-08 | $37,58 | +3,13 % | $37,38 | $38,31 | $37,24 | 1,55M |
| 2026-09-04 | $36,44 | -2,36 % | $37,09 | $37,20 | $36,15 | 1,51M |
| 2026-09-03 | $37,32 | -0,98 % | $37,69 | $37,94 | $37,06 | 1,18M |
| 2026-09-02 | $37,69 | +0,24 % | $36,85 | $38,03 | $36,55 | 1,39M |
| 2026-09-01 | $37,60 | +3,24 % | $37,23 | $37,63 | $36,73 | 1,24M |
| 2026-08-31 | $36,42 | +2,22 % | $36,76 | $36,93 | $35,63 | 1,55M |
| 2026-08-28 | $35,63 | -0,89 % | $36,17 | $36,17 | $35,21 | 1,12M |
| 2026-08-27 | $35,95 | +3,63 % | $34,79 | $36,24 | $34,40 | 1,45M |
| 2026-08-26 | $34,69 | +0,20 % | $34,10 | $35,17 | $33,79 | 890,80K |
| 2026-08-25 | $34,62 | -3,83 % | $35,00 | $35,53 | $34,60 | 1,30M |
| 2026-08-24 | $36,00 | -3,77 % | $37,12 | $37,40 | $35,58 | 1,35M |
| 2026-08-21 | $37,41 | -2,27 % | $38,34 | $38,54 | $37,35 | 1,43M |
| 2026-08-20 | $38,28 | +3,82 % | $37,43 | $38,66 | $37,35 | 2,47M |
| 2026-08-19 | $36,87 | +4,80 % | $35,58 | $36,90 | $35,53 | 2,43M |
| 2026-08-18 | $35,18 | +1,03 % | $35,65 | $35,75 | $34,82 | 1,38M |
| 2026-08-17 | $34,82 | +0,72 % | $34,31 | $34,91 | $33,91 | 2,43M |
| 2026-08-14 | $34,57 | -0,63 % | $34,77 | $35,22 | $34,44 | 1,90M |
| 2026-08-13 | $34,79 | -1,33 % | $34,55 | $34,95 | $34,36 | 1,30M |
| 2026-08-12 | $35,26 | -1,29 % | $35,27 | $35,77 | $35,14 | 1,88M |
| 2026-08-11 | $35,72 | +0,65 % | $35,32 | $36,15 | $34,66 | 1,65M |
| 2026-08-10 | $35,49 | +6,35 % | $34,20 | $35,75 | $33,98 | 1,79M |
| 2026-08-07 | $33,37 | +1,00 % | $32,69 | $34,33 | $32,54 | 2,23M |
| 2026-08-06 | $33,04 | -8,32 % | $34,10 | $34,79 | $32,70 | 4,09M |
| 2026-08-05 | $36,04 | -6,10 % | $38,31 | $38,55 | $36,00 | 2,37M |
| 2026-08-04 | $38,38 | -0,90 % | $37,75 | $38,42 | $37,01 | 1,39M |
| 2026-08-03 | $38,73 | -2,54 % | $38,33 | $39,47 | $38,11 | 1,79M |
| 2026-07-31 | $39,74 | +4,00 % | $38,47 | $39,79 | $37,95 | 1,79M |
| 2026-07-30 | $38,21 | -1,24 % | $37,90 | $38,55 | $37,56 | 1,20M |
| 2026-07-29 | $38,69 | +5,59 % | $37,95 | $38,78 | $37,85 | 1,36M |
| 2026-07-28 | $36,64 | -2,29 % | $37,86 | $38,05 | $36,23 | 1,24M |
| 2026-07-27 | $37,50 | -3,72 % | $37,71 | $38,54 | $37,39 | 1,36M |
| 2026-07-24 | $38,95 | -1,14 % | $39,19 | $39,77 | $38,74 | 1,06M |
| 2026-07-23 | $39,40 | +1,65 % | $39,73 | $40,21 | $39,20 | 1,60M |
| 2026-07-22 | $38,76 | +3,91 % | $37,91 | $38,80 | $37,83 | 1,30M |
| 2026-07-21 | $37,30 | +1,28 % | $36,91 | $37,49 | $36,85 | 1,47M |
| 2026-07-20 | $36,83 | 0,00 % | $36,45 | $37,15 | $36,04 | 1,73M |
| 2026-07-17 | $36,83 | +3,83 % | $36,30 | $37,07 | $35,96 | 1,44M |
| 2026-07-16 | $35,47 | +2,40 % | $34,26 | $35,64 | $34,26 | 1,55M |
| 2026-07-15 | $34,64 | -0,94 % | $34,82 | $35,12 | $34,25 | 1,63M |
| 2026-07-14 | $34,97 | +0,20 % | $35,05 | $35,50 | $34,38 | 1,39M |
| 2026-07-13 | $34,90 | +3,41 % | $34,68 | $35,45 | $34,25 | 2,56M |
| 2026-07-10 | $33,75 | +0,42 % | $33,75 | $34,10 | $33,31 | 896,60K |
| 2026-07-09 | $33,61 | -2,83 % | $33,99 | $34,37 | $33,32 | 1,24M |
| 2026-07-08 | $34,59 | +5,20 % | $33,85 | $34,77 | $33,40 | 1,69M |
| 2026-07-07 | $32,88 | +3,66 % | $32,16 | $33,19 | $32,05 | 1,23M |
| 2026-07-06 | $31,72 | -0,50 % | $32,06 | $32,08 | $31,47 | 1,51M |
| 2026-07-02 | $31,88 | +1,17 % | $32,07 | $32,58 | $31,49 | 1,67M |
| 2026-07-01 | $31,51 | -3,22 % | $32,52 | $33,14 | $31,48 | 1,97M |
| 2026-06-30 | $32,56 | -3,95 % | $33,95 | $34,37 | $32,47 | 2,47M |
| 2026-06-29 | $33,90 | -2,08 % | $34,46 | $34,83 | $33,63 | 1,67M |
| 2026-06-26 | $34,62 | -2,18 % | $35,14 | $35,48 | $34,12 | 3,93M |
| 2026-06-25 | $35,39 | +0,60 % | $34,64 | $35,50 | $34,64 | 1,16M |
| 2026-06-24 | $35,18 | -2,33 % | $34,87 | $36,03 | $34,57 | 2,94M |
| 2026-06-23 | $36,02 | +4,65 % | $35,00 | $36,46 | $34,58 | 4,12M |
| 2026-06-22 | $34,42 | +0,38 % | $34,57 | $34,90 | $34,09 | 1,81M |
| 2026-06-18 | $34,29 | -2,78 % | $34,80 | $34,80 | $33,74 | 2,97M |
| 2026-06-17 | $35,27 | -1,20 % | $35,53 | $36,05 | $34,97 | 2,02M |
| 2026-06-16 | $35,70 | -2,06 % | $35,72 | $36,20 | $35,52 | 1,52M |
| 2026-06-15 | $36,45 | -6,15 % | $36,64 | $37,22 | $36,20 | 2,10M |
| 2026-06-12 | $38,84 | +0,91 % | $37,90 | $39,33 | $37,86 | 1,36M |
| 2026-06-11 | $38,49 | -3,39 % | $40,53 | $40,65 | $38,30 | 1,35M |
| 2026-06-10 | $39,84 | +3,13 % | $39,21 | $40,68 | $39,06 | 1,82M |
| 2026-06-09 | $38,63 | -3,45 % | $39,55 | $39,95 | $37,97 | 2,02M |
| 2026-06-08 | $40,01 | +3,47 % | $39,16 | $40,44 | $39,16 | 2,04M |
| 2026-06-05 | $38,67 | -3,25 % | $40,00 | $40,05 | $38,45 | 1,76M |
| 2026-06-04 | $39,97 | +2,04 % | $39,56 | $40,57 | $39,14 | 2,29M |
| 2026-06-03 | $39,17 | +3,19 % | $38,25 | $39,63 | $37,94 | 1,87M |
| 2026-06-02 | $37,96 | +1,74 % | $37,07 | $38,09 | $37,06 | 1,74M |
| 2026-06-01 | $37,31 | +3,09 % | $37,00 | $37,73 | $36,77 | 1,48M |
| 2026-05-29 | $36,19 | 0,00 % | $36,05 | $36,44 | $35,50 | 1,89M |
| 2026-05-28 | $36,19 | +1,51 % | $36,24 | $36,30 | $35,47 | 1,30M |
| 2026-05-27 | $35,65 | -2,28 % | $35,61 | $36,09 | $35,19 | 1,51M |
| 2026-05-26 | $36,48 | -4,00 % | $37,38 | $37,93 | $36,45 | 1,60M |
| 2026-05-22 | $38,00 | +0,61 % | $37,41 | $38,28 | $37,35 | 1,23M |