Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Murphy Oil Corp | MUR | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
44,43 | 43,74 | 44,64 | 44,15 | 44,22 |
MUR Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 46,22 | 46,905 | 43,68 | 45,18 | 1.607.991 | -2,07 | -4,48% |
1 Monat | 48,46 | 49,14 | 43,68 | 46,31 | 1.322.824 | -4,31 | -8,89% |
3 Monate | 38,21 | 49,14 | 37,67 | 43,17 | 1.618.650 | 5,94 | 15,55% |
6 Monate | 46,08 | 49,14 | 36,95 | 41,93 | 1.735.473 | -1,93 | -4,19% |
1 Jahr | 33,50 | 49,14 | 32,92 | 41,59 | 1.672.116 | 10,65 | 31,79% |
3 Jahre | 17,17 | 51,285 | 16,79 | 35,19 | 1.814.610 | 26,98 | 157,13% |
5 Jahre | 25,55 | 51,285 | 4,50 | 23,24 | 2.630.829 | 18,60 | 72,80% |
MUR 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 44,15 | -0,07 | -0,16% | 44,43 | 44,64 | 43,74 | 1.692.742 |
03 Mai 2024 | 44,22 | 0,04 | 0,09% | 44,37 | 45,24 | 43,82 | 1.901.712 |
02 Mai 2024 | 44,18 | -0,46 | -1,03% | 44,69 | 44,87 | 43,68 | 1.688.629 |
01 Mai 2024 | 44,64 | -2,19 | -4,68% | 46,52 | 46,52 | 44,57 | 1.577.399 |
30 Apr 2024 | 46,83 | 0,39 | 0,84% | 46,37 | 46,905 | 46,37 | 1.947.809 |
27 Apr 2024 | 46,44 | 0,01 | 0,02% | 46,22 | 46,695 | 46,00 | 924.407 |
26 Apr 2024 | 46,43 | 0,21 | 0,45% | 46,21 | 46,62 | 45,595 | 1.363.583 |
25 Apr 2024 | 46,22 | 0,06 | 0,13% | 45,76 | 46,28 | 45,56 | 986.465 |
24 Apr 2024 | 46,16 | 0,11 | 0,24% | 45,85 | 46,49 | 45,3601 | 1.404.579 |
23 Apr 2024 | 46,05 | 0,06 | 0,13% | 45,82 | 46,62 | 45,16 | 1.118.871 |
20 Apr 2024 | 45,99 | 0,80 | 1,77% | 45,24 | 46,14 | 45,14 | 1.307.299 |
19 Apr 2024 | 45,19 | -0,09 | -0,20% | 45,37 | 45,82 | 44,97 | 1.273.255 |
18 Apr 2024 | 45,28 | -0,67 | -1,46% | 46,02 | 46,42 | 45,17 | 1.165.030 |
17 Apr 2024 | 45,95 | -0,56 | -1,20% | 46,13 | 46,28 | 45,38 | 998.914 |
16 Apr 2024 | 46,51 | -0,53 | -1,13% | 47,30 | 47,62 | 46,35 | 1.230.944 |
13 Apr 2024 | 47,04 | -0,66 | -1,38% | 48,07 | 48,64 | 46,84 | 1.261.853 |
12 Apr 2024 | 47,70 | -0,41 | -0,85% | 47,81 | 48,06 | 47,29 | 1.186.420 |
11 Apr 2024 | 48,11 | 0,19 | 0,40% | 47,50 | 48,32 | 47,2761 | 1.593.815 |
10 Apr 2024 | 47,92 | -0,26 | -0,54% | 48,48 | 48,48 | 47,54 | 1.329.570 |
09 Apr 2024 | 48,18 | -0,79 | -1,61% | 48,95 | 49,14 | 48,16 | 1.019.063 |
06 Apr 2024 | 48,97 | 0,55 | 1,14% | 48,46 | 49,095 | 48,25 | 1.234.684 |