Holen Sie sich die Stockscreener-App
475.20
1.15%
5.39
Handel nachbörslich:
475.20
Murphy Usa Inc-Aktien (MUSA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-01 | $479.6 | $466.4 | $13.24 | 202,971.0 | +1.15% |
| 2025-03-31 | $474.2 | $453.9 | $20.29 | 297,483.0 | +2.05% |
| 2025-03-28 | $464.6 | $457.5 | $7.08 | 216,958.0 | -0.19% |
| 2025-03-27 | $462.3 | $455.4 | $6.91 | 151,658.0 | +0.81% |
| 2025-03-26 | $459.7 | $454.3 | $5.39 | 177,813.0 | +0.66% |
| 2025-03-25 | $456.9 | $444.2 | $12.67 | 202,086.0 | +1.75% |
| 2025-03-24 | $448.9 | $438.8 | $10.14 | 206,981.0 | +1.28% |
| 2025-03-21 | $441.8 | $433.3 | $8.48 | 326,557.0 | +0.52% |
| 2025-03-20 | $445.4 | $434.6 | $10.85 | 213,061.0 | -1.17% |
| 2025-03-19 | $444.0 | $429.2 | $14.82 | 280,640.0 | +2.06% |
| 2025-03-18 | $442.9 | $431.8 | $11.15 | 186,604.0 | -1.33% |
| 2025-03-17 | $450.1 | $436.5 | $13.61 | 200,473.0 | -2.29% |
| 2025-03-14 | $453.5 | $446.4 | $7.16 | 234,822.0 | +0.56% |
| 2025-03-13 | $455.4 | $445.5 | $9.90 | 209,301.0 | -0.68% |
| 2025-03-12 | $472.5 | $446.9 | $25.62 | 371,484.0 | -3.57% |
| 2025-03-11 | $471.7 | $461.6 | $10.14 | 316,773.0 | +0.41% |
| 2025-03-10 | $471.8 | $454.2 | $17.61 | 328,762.0 | +2.44% |
| 2025-03-07 | $459.6 | $442.8 | $16.75 | 386,254.0 | +1.56% |
| 2025-03-06 | $464.5 | $443.9 | $20.55 | 272,125.0 | -3.83% |
| 2025-03-05 | $471.4 | $452.3 | $19.05 | 301,377.0 | -1.00% |
| 2025-03-04 | $475.5 | $470.3 | $5.17 | 123,090.0 | +1.33% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $479.6 | $466.4 | $13.24 | 202,971.0 | +0.00% |
| 2025-03 | $479.6 | $429.2 | $50.41 | 5,503,515.0 | +1.27% |
| 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% |
1.30%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):