Holen Sie sich die Stockscreener-App
388.66
1.55%
-6.10
Handel nachbörslich:
388.67
0.010
+0.00%
Murphy Usa Inc-Aktien (MUSA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $398.5 | $387.3 | $11.25 | 286,103.0 | -1.55% |
| 2025-08-13 | $395.4 | $387.1 | $8.28 | 188,328.0 | +1.07% |
| 2025-08-12 | $390.7 | $378.1 | $12.62 | 234,154.0 | +3.07% |
| 2025-08-11 | $387.6 | $378.3 | $9.31 | 260,132.0 | +0.28% |
| 2025-08-08 | $382.3 | $372.9 | $9.40 | 273,968.0 | +1.50% |
| 2025-08-07 | $379.9 | $370.6 | $9.25 | 337,291.0 | +1.29% |
| 2025-08-06 | $368.7 | $361.0 | $7.73 | 294,592.0 | +1.59% |
| 2025-08-05 | $371.9 | $361.8 | $10.10 | 437,958.0 | -1.18% |
| 2025-08-04 | $366.9 | $355.5 | $11.31 | 483,518.0 | +1.10% |
| 2025-08-01 | $364.8 | $345.2 | $19.53 | 816,149.0 | -0.08% |
| 2025-07-31 | $432.6 | $357.2 | $75.32 | 1,262,882.0 | -11.16% |
| 2025-07-30 | $414.5 | $405.6 | $8.92 | 442,517.0 | -0.55% |
| 2025-07-29 | $421.6 | $410.2 | $11.40 | 496,589.0 | -2.44% |
| 2025-07-28 | $425.5 | $418.1 | $7.39 | 296,917.0 | -0.49% |
| 2025-07-25 | $428.6 | $420.7 | $7.90 | 252,640.0 | -1.25% |
| 2025-07-24 | $430.3 | $423.8 | $6.49 | 175,148.0 | +0.36% |
| 2025-07-23 | $430.0 | $425.8 | $4.25 | 119,980.0 | -2.08% |
| 2025-07-22 | $436.9 | $425.1 | $11.74 | 307,896.0 | +3.14% |
| 2025-07-21 | $425.5 | $418.6 | $6.92 | 154,742.0 | +0.28% |
| 2025-07-18 | $425.1 | $417.4 | $7.66 | 194,177.0 | -0.13% |
| 2025-07-17 | $423.3 | $416.5 | $6.77 | 212,543.0 | +0.84% |
| 2025-07-16 | $428.3 | $416.0 | $12.25 | 245,332.0 | -1.88% |
Murphy Usa Inc-Aktien (MUSA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Murphy Usa Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MUSA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Murphy Usa Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Murphy Usa Inc-Aktien (MUSA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $398.5 | $345.2 | $53.32 | 3,898,296.0 | +7.22% |
| 2025-07 | $436.9 | $357.2 | $79.62 | 6,865,204.0 | -10.89% |
| 2025-06 | $433.5 | $385.4 | $48.03 | 7,142,150.0 | -4.68% |
| 2025-05 | $512.2 | $426.4 | $85.81 | 8,199,431.0 | -14.40% |
| 2025-04 | $523.1 | $454.0 | $69.11 | 5,473,036.0 | +6.12% |
| 2025-03 | $475.5 | $429.2 | $46.33 | 5,300,544.0 | +0.12% |
| 2025-02 | $520.9 | $444.6 | $76.22 | 4,900,303.0 | -6.70% |
| 2025-01 | $507.5 | $469.7 | $37.88 | 3,577,734.0 | +0.23% |
Murphy Usa Inc-Aktien (MUSA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $556.9 | $496.8 | $60.11 | 2,930,205.0 | -8.69% |
| 2024-11 | $561.1 | $476.6 | $84.50 | 3,064,087.0 | +12.15% |
| 2024-10 | $503.9 | $470.1 | $33.82 | 3,490,355.0 | -0.90% |
| 2024-09 | $552.3 | $483.2 | $69.06 | 3,856,692.0 | -5.15% |
| 2024-08 | $522.6 | $490.0 | $32.58 | 3,204,987.0 | +2.91% |
| 2024-07 | $520.0 | $446.1 | $73.92 | 3,968,021.0 | +7.55% |
| 2024-06 | $489.9 | $424.0 | $65.87 | 4,067,478.0 | +7.00% |
| 2024-05 | $449.4 | $382.0 | $67.32 | 5,651,210.0 | +6.02% |
| 2024-04 | $430.8 | $405.0 | $25.82 | 4,484,216.0 | -1.28% |
| 2024-03 | $426.0 | $401.3 | $24.69 | 3,877,543.0 | +0.53% |
| 2024-02 | $418.4 | $350.6 | $67.88 | 4,674,069.0 | +18.29% |
| 2024-01 | $384.2 | $350.6 | $33.60 | 3,714,640.0 | -1.13% |
Murphy Usa Inc-Aktien (MUSA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $375.5 | $351.6 | $23.93 | 3,864,306.0 | -3.52% |
| 2023-11 | $382.0 | $361.1 | $20.92 | 4,605,284.0 | +1.89% |
| 2023-10 | $372.6 | $340.0 | $32.67 | 4,851,487.0 | +6.13% |
| 2023-09 | $347.9 | $309.2 | $38.67 | 4,851,546.0 | +7.58% |
| 2023-08 | $322.1 | $282.5 | $39.57 | 4,848,020.0 | +3.46% |
| 2023-07 | $323.4 | $298.3 | $25.10 | 4,097,590.0 | -1.31% |
| 2023-06 | $314.3 | $275.0 | $39.28 | 7,654,215.0 | +12.55% |
| 2023-05 | $298.3 | $268.7 | $29.64 | 5,935,591.0 | +0.43% |
| 2023-04 | $280.0 | $248.8 | $31.23 | 4,427,144.0 | +6.66% |
| 2023-03 | $266.3 | $231.7 | $34.67 | 7,128,836.0 | +1.16% |
| 2023-02 | $280.4 | $244.3 | $36.17 | 6,886,153.0 | -6.23% |
| 2023-01 | $281.4 | $252.9 | $28.52 | 5,229,695.0 | -2.69% |
2.85%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):