Holen Sie sich die Stockscreener-App
414.83
1.18%
4.82
Vorhandelsmarkt:
414.19
-0.64
-0.15%
Murphy Usa Inc-Aktien (MUSA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-04 | $419.4 | $401.2 | $18.22 | 294,505.0 | +1.18% |
| 2026-03-03 | $415.6 | $393.2 | $22.44 | 410,525.0 | +1.72% |
| 2026-03-02 | $409.4 | $386.0 | $23.39 | 475,775.0 | +3.16% |
| 2026-02-27 | $390.7 | $378.8 | $11.92 | 354,942.0 | +1.18% |
| 2026-02-26 | $390.9 | $380.6 | $10.32 | 314,925.0 | +0.54% |
| 2026-02-25 | $387.4 | $380.9 | $6.51 | 193,958.0 | -0.97% |
| 2026-02-24 | $399.9 | $386.6 | $13.25 | 176,387.0 | -0.93% |
| 2026-02-23 | $392.3 | $382.9 | $9.42 | 261,730.0 | +0.39% |
| 2026-02-20 | $403.7 | $388.1 | $15.61 | 295,607.0 | -1.56% |
| 2026-02-19 | $400.0 | $392.6 | $7.34 | 310,228.0 | +1.34% |
| 2026-02-18 | $394.2 | $370.0 | $24.23 | 413,616.0 | +1.66% |
| 2026-02-17 | $409.6 | $379.3 | $30.30 | 471,116.0 | -5.62% |
| 2026-02-13 | $408.9 | $386.1 | $22.85 | 540,455.0 | +5.88% |
| 2026-02-12 | $393.8 | $379.4 | $14.40 | 395,142.0 | +1.03% |
| 2026-02-11 | $381.0 | $360.2 | $20.77 | 402,162.0 | +4.83% |
| 2026-02-10 | $373.8 | $363.1 | $10.72 | 338,540.0 | -1.52% |
| 2026-02-09 | $383.5 | $366.0 | $17.58 | 378,474.0 | -2.36% |
| 2026-02-06 | $402.0 | $370.6 | $31.39 | 719,942.0 | -4.91% |
| 2026-02-05 | $452.7 | $383.5 | $69.23 | 919,872.0 | -10.66% |
| 2026-02-04 | $457.6 | $434.5 | $23.10 | 701,079.0 | +2.30% |
| 2026-02-03 | $439.7 | $426.1 | $13.55 | 258,622.0 | +1.70% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $419.4 | $386.0 | $33.39 | 1,475,310.0 | +6.17% |
| 2026-02 | $457.6 | $360.2 | $97.39 | 7,750,624.0 | -7.52% |
| 2026-01 | $453.6 | $397.1 | $56.43 | 5,478,764.0 | +4.71% |
Murphy Usa Inc-Aktien (MUSA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $414.0 | $380.1 | $33.84 | 5,346,457.0 | +5.29% |
| 2025-11 | $390.2 | $352.4 | $37.81 | 4,813,604.0 | +7.50% |
| 2025-10 | $402.1 | $349.8 | $52.25 | 7,859,233.0 | -7.74% |
| 2025-09 | $409.9 | $368.5 | $41.41 | 6,427,926.0 | +3.12% |
| 2025-08 | $404.2 | $345.2 | $59.02 | 6,509,779.0 | +3.87% |
| 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% |
1.42%
0.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):