Holen Sie sich die Stockscreener-App
423.01
1.95%
8.11
Murphy Usa Inc-Aktien (MUSA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-03 | $425.1 | $413.7 | $11.38 | 104,172.0 | +1.48% |
| 2025-07-02 | $416.8 | $408.3 | $8.45 | 215,856.0 | -0.43% |
| 2025-07-01 | $418.1 | $404.7 | $13.47 | 333,658.0 | +2.43% |
| 2025-06-30 | $409.6 | $400.5 | $9.16 | 254,543.0 | -0.26% |
| 2025-06-27 | $413.0 | $404.8 | $8.23 | 323,738.0 | +0.83% |
| 2025-06-26 | $410.5 | $402.7 | $7.75 | 291,982.0 | -0.43% |
| 2025-06-25 | $415.2 | $403.2 | $12.04 | 300,720.0 | -2.21% |
| 2025-06-24 | $422.3 | $409.1 | $13.17 | 729,776.0 | -2.30% |
| 2025-06-23 | $429.0 | $407.4 | $21.59 | 454,914.0 | +4.67% |
| 2025-06-20 | $413.2 | $399.2 | $14.06 | 351,812.0 | -0.30% |
| 2025-06-18 | $411.1 | $401.5 | $9.56 | 394,190.0 | +1.89% |
| 2025-06-17 | $410.2 | $385.4 | $24.73 | 541,432.0 | +2.93% |
| 2025-06-16 | $405.8 | $388.3 | $17.45 | 412,670.0 | -3.42% |
| 2025-06-13 | $417.9 | $400.9 | $16.97 | 296,990.0 | -3.06% |
| 2025-06-12 | $415.3 | $410.0 | $5.31 | 292,181.0 | +0.08% |
| 2025-06-11 | $429.6 | $414.0 | $15.64 | 290,217.0 | -2.38% |
| 2025-06-10 | $433.5 | $419.2 | $14.24 | 356,352.0 | +2.62% |
| 2025-06-09 | $424.9 | $406.9 | $17.93 | 295,670.0 | -2.65% |
| 2025-06-06 | $425.9 | $420.5 | $5.39 | 198,423.0 | +1.25% |
| 2025-06-05 | $422.7 | $416.2 | $6.51 | 270,157.0 | -0.61% |
| 2025-06-04 | $427.9 | $422.6 | $5.38 | 237,178.0 | -1.07% |
| 2025-06-03 | $428.0 | $414.5 | $13.49 | 419,257.0 | +0.49% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $425.1 | $404.7 | $20.43 | 653,686.0 | +3.50% |
| 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% |
2.07%
0.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):