Holen Sie sich die Stockscreener-App
505.78
1.26%
5.97
Murphy Usa Inc-Aktien (MUSA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-22 | $511.1 | $499.8 | $11.33 | 86,489.0 | +1.06% |
| 2025-04-21 | $512.1 | $493.2 | $18.93 | 192,350.0 | -2.10% |
| 2025-04-17 | $515.2 | $505.2 | $10.06 | 134,910.0 | +0.81% |
| 2025-04-16 | $512.0 | $503.9 | $8.12 | 225,206.0 | -0.99% |
| 2025-04-15 | $522.5 | $511.1 | $11.44 | 243,042.0 | -1.68% |
| 2025-04-14 | $523.1 | $506.0 | $17.09 | 358,858.0 | +1.24% |
| 2025-04-11 | $514.9 | $476.9 | $37.97 | 577,172.0 | +6.58% |
| 2025-04-10 | $487.8 | $470.9 | $16.88 | 279,344.0 | +1.36% |
| 2025-04-09 | $502.3 | $463.2 | $39.15 | 404,426.0 | +2.23% |
| 2025-04-08 | $478.6 | $458.8 | $19.83 | 238,093.0 | +1.55% |
| 2025-04-07 | $479.0 | $454.0 | $25.05 | 280,266.0 | -2.51% |
| 2025-04-04 | $488.2 | $468.3 | $19.96 | 338,775.0 | -2.59% |
| 2025-04-03 | $497.4 | $472.9 | $24.52 | 389,142.0 | +0.46% |
| 2025-04-02 | $484.1 | $472.1 | $11.95 | 225,220.0 | +1.08% |
| 2025-04-01 | $479.6 | $466.4 | $13.24 | 205,518.0 | +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% |
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 | $523.1 | $454.0 | $69.11 | 4,178,811.0 | +7.51% |
| 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% |
0.97%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):