Jetzt handeln
MURPHY USA INC. DL-,01
ISIN: US6267551025 | WKN: A1W33K
499,5000 €
-8,0000 -1,58 %
21.12. 13:00
Status: closed
Geld
494,0000 €
Stück: 15
Brief
505,0000 €
Stück: 15
Zeit | Kurs | Volumen | |
---|---|---|---|
13.12. 15:08:18.430 | 520,00 € | 2 | |
26.11. 19:01:41.011 | 525,00 € | 1 | |
19.11. 17:34:13.968 | 496,00 € | 20 | |
18.11. 17:54:01.560 | 498,00 € | 2 | |
18.11. 13:23:16.162 | 505,00 € | 1 | |
30.10. 22:26:44.736 | 440,00 € | 3 | |
01.10. 10:27:49.969 | 440,00 € | 20 | |
01.10. 10:26:59.392 | 440,00 € | 30 | |
26.09. 19:51:37.701 | 440,00 € | 6 | |
23.09. 21:06:53.794 | 444,00 € | 7 | |
19.09. 18:54:29.259 | 444,00 € | 5 | |
19.09. 08:57:51.255 | 460,00 € | 10 | |
19.09. 08:57:35.272 | 460,00 € | 16 | |
19.09. 08:19:58.347 | 464,00 € | 16 | |
12.09. 20:37:53.849 | 482,00 € | 6 | |
12.09. 11:13:57.338 | 478,00 € | 1 | |
03.09. 15:13:19.753 | 460,00 € | 16 | |
03.09. 15:12:35.982 | 458,00 € | 16 | |
03.09. 15:12:31.491 | 458,00 € | 16 | |
16.08. 12:11:10.079 | 458,00 € | 22 | |
15.08. 15:01:07.567 | 456,00 € | 5 | |
07.08. 14:13:30.566 | 472,00 € | 3 | |
31.07. 14:29:02.912 | 470,00 € | 10 | |
31.07. 14:28:59.359 | 470,00 € | 10 | |
31.07. 13:13:42.440 | 472,00 € | 40 | |
25.06. 21:10:34.356 | 448,00 € | 4 | |
24.06. 15:26:31.361 | 448,00 € | 6 | |
15.05. 16:10:57.753 | 400,00 € | 1 | |
13.05. 16:38:48.550 | 408,00 € | 2 | |
02.05. 13:08:21.930 | 378,00 € | 10 | |
23.04. 21:13:26.107 | 390,00 € | 2 | |
18.03. 09:34:55.846 | 388,20 € | 30 | |
11.03. 15:23:13.239 | 372,20 € | 7 | |
03.03. 18:57:36.246 | 389,00 € | 13 | |
22.02. 20:21:42.271 | 375,20 € | 11 | |
15.02. 12:29:03.705 | 364,40 € | 30 | |
15.02. 12:24:59.711 | 364,80 € | 30 | |
09.02. 16:33:12.868 | 364,00 € | 10 | |
02.02. 17:57:09.317 | 330,40 € | 10 | |
26.01. 11:12:36.303 | 334,40 € | 25 | |
26.01. 10:48:38.070 | 335,00 € | 25 | |
26.01. 10:38:56.329 | 334,80 € | 30 | |
26.01. 10:31:24.577 | 335,00 € | 30 | |
26.01. 10:28:49.029 | 335,40 € | 40 | |
25.01. 10:34:54.037 | 331,20 € | 15 | |
11.01. 18:00:32.995 | 342,00 € | 15 | |
04.01. 08:40:18.264 | 335,40 € | 20 | |
28.12. 16:36:17.284 | 320,80 € | 2 | |
13.12. 20:21:30.688 | 335,80 € | 2 | |
06.12. 17:52:59.414 | 331,40 € | 14 | |
06.12. 11:48:50.181 | 338,60 € | 5 | |
22.11. 14:20:38.032 | 328,00 € | 1 | |
15.11. 17:33:38.657 | 341,60 € | 3 | |
10.11. 16:31:57.150 | 345,40 € | 3 | |
26.10. 16:54:34.663 | 342,20 € | 30 | |
24.10. 18:48:11.174 | 333,00 € | 4 | |
11.10. 09:22:14.966 | 347,20 € | 4 | |
10.10. 15:51:14.884 | 348,40 € | 6 | |
09.10. 21:09:37.703 | 345,80 € | 1 | |
06.10. 21:22:10.207 | 337,20 € | 8 | |
03.10. 16:27:07.561 | 331,80 € | 7 | |
02.10. 17:36:27.027 | 329,00 € | 5 | |
07.09. 19:39:03.316 | 292,20 € | 4 | |
05.09. 16:36:56.272 | 294,20 € | 6 | |
30.08. 17:40:37.697 | 294,00 € | 4 | |
10.08. 11:51:54.120 | 280,40 € | 8 | |
12.07. 15:56:29.881 | 276,20 € | 18 | |
11.07. 18:32:09.172 | 283,80 € | 18 | |
30.06. 21:28:11.128 | 287,80 € | 50 | |
22.06. 21:59:49.490 | 268,20 € | 4 | |
01.06. 09:54:26.924 | 257,60 € | 2 | |
30.05. 18:55:41.338 | 260,20 € | 5 | |
18.05. 16:49:07.852 | 257,20 € | 5 | |
08.05. 12:57:18.013 | 265,00 € | 6 | |
02.05. 21:10:11.094 | 249,60 € | 18 | |
11.04. 21:57:53.110 | 241,00 € | 7 | |
11.04. 21:37:48.277 | 240,20 € | 22 | |
03.04. 08:12:16.008 | 242,60 € | 20 | |
24.03. 21:12:09.633 | 228,00 € | 2 | |
24.03. 12:57:58.584 | 224,00 € | 4 | |
23.03. 19:51:55.205 | 226,00 € | 3 | |
14.03. 18:10:53.314 | 228,00 € | 3 | |
10.03. 18:29:09.596 | 240,00 € | 2 | |
07.02. 13:53:41.991 | 242,00 € | 30 | |
03.02. 16:58:37.711 | 236,00 € | 8 | |
02.02. 16:23:15.406 | 228,00 € | 3 | |
02.02. 15:41:09.444 | 234,00 € | 5 | |
02.02. 08:06:07.814 | 244,00 € | 50 | |
02.02. 08:01:00.761 | 244,00 € | 60 | |
23.01. 20:39:05.532 | 238,00 € | 3 | |
17.01. 21:14:48.849 | 246,00 € | 2 | |
04.01. 15:29:56.050 | 256,00 € | 19 | |
04.01. 15:29:56.020 | 256,00 € | 19 | |
04.01. 14:29:48.538 | 252,00 € | 19 | |
03.01. 19:04:08.928 | 260,00 € | 7 | |
29.12. 15:49:06.400 | 266,00 € | 2 | |
15.12. 17:58:29.463 | 258,00 € | 8 | |
14.12. 19:57:00.879 | 262,00 € | 8 | |
09.11. 16:23:38.196 | 304,00 € | 30 | |
07.11. 15:43:49.618 | 304,00 € | 2 | |
03.11. 20:06:42.611 | 320,00 € | 5 | |
03.11. 15:15:36.693 | 312,00 € | 2 | |
28.10. 18:24:20.721 | 316,00 € | 2 | |
27.10. 14:28:41.998 | 292,00 € | 20 | |
27.10. 08:54:35.473 | 286,00 € | 20 | |
18.10. 22:15:08.860 | 288,00 € | 2 | |
14.10. 19:28:28.178 | 286,00 € | 3 | |
07.10. 20:08:36.632 | 280,00 € | 10 | |
07.10. 16:51:06.589 | 276,00 € | 5 | |
04.10. 11:31:55.971 | 290,00 € | 5 | |
29.09. 20:59:18.672 | 280,00 € | 3 | |
27.09. 21:48:25.378 | 278,00 € | 1 | |
22.09. 19:21:50.951 | 278,00 € | 12 | |
19.09. 14:07:45.963 | 270,00 € | 30 | |
19.09. 13:10:29.074 | 270,00 € | 4 | |
16.09. 13:49:12.706 | 284,00 € | 7 | |
15.09. 11:16:12.994 | 280,00 € | 1 | |
14.09. 10:20:34.563 | 284,00 € | 7 | |
01.09. 08:56:35.596 | 288,00 € | 1 | |
29.08. 15:30:46.170 | 284,00 € | 8 | |
22.08. 11:16:58.509 | 296,00 € | 4 | |
19.08. 16:48:53.465 | 300,00 € | 30 | |
18.08. 15:11:05.378 | 292,00 € | 8 | |
18.08. 14:12:36.824 | 290,00 € | 5 | |
17.08. 15:40:33.068 | 290,00 € | 10 | |
15.08. 15:57:14.429 | 286,00 € | 14 | |
15.08. 15:56:38.664 | 286,00 € | 12 | |
15.08. 08:24:39.643 | 284,00 € | 3 | |
12.08. 20:45:25.229 | 284,00 € | 8 | |
12.08. 17:34:34.420 | 286,00 € | 4 | |
12.08. 17:33:33.921 | 284,00 € | 1 | |
12.08. 17:28:31.884 | 284,00 € | 4 | |
12.08. 12:56:41.665 | 278,00 € | 36 | |
10.08. 21:51:17.992 | 276,00 € | 4 | |
10.08. 13:37:36.429 | 274,00 € | 35 | |
10.08. 13:35:54.358 | 274,00 € | 35 | |
09.08. 16:09:43.331 | 276,00 € | 12 | |
05.08. 21:46:20.415 | 282,00 € | 4 | |
01.08. 09:26:45.104 | 278,00 € | 7 | |
28.07. 15:34:03.194 | 276,00 € | 6 | |
27.07. 17:49:41.300 | 262,00 € | 4 | |
27.07. 12:34:28.609 | 260,00 € | 5 | |
18.07. 19:13:56.986 | 268,00 € | 8 | |
15.07. 19:52:57.148 | 270,00 € | 2 | |
11.07. 17:24:12.461 | 262,00 € | 2 | |
16.06. 12:13:21.032 | 218,00 € | 5 | |
27.05. 17:19:47.081 | 232,00 € | 7 | |
19.05. 21:16:04.090 | 230,00 € | 7 | |
18.05. 18:26:54.554 | 226,00 € | 60 | |
18.05. 18:06:46.063 | 224,00 € | 10 | |
16.05. 16:39:56.404 | 246,00 € | 10 | |
16.05. 09:29:43.279 | 240,00 € | 5 | |
16.05. 08:01:23.819 | 242,00 € | 3 | |
04.05. 16:27:45.578 | 226,00 € | 112 | |
11.04. 17:03:58.054 | 204,00 € | 19 | |
21.03. 17:18:57.628 | 173,00 € | 10 | |
18.03. 09:15:54.568 | 173,00 € | 10 | |
08.03. 15:32:49.501 | 156,00 € | 100 | |
21.02. 09:57:48.294 | 162,00 € | 10 | |
19.01. 22:00:04.965 | 168,00 € | 35 | |
17.01. 08:41:52.179 | 168,00 € | 20 | |
03.01. 15:36:52.936 | 177,00 € | 7 | |
29.12. 19:56:41.664 | 175,00 € | 20 | |
27.12. 07:32:18.586 | 170,00 € | 20 | |
22.12. 11:54:53.678 | 174,00 € | 35 | |
18.10. 15:02:24.829 | 142,00 € | 28 | |
20.09. 18:17:10.525 | 138,00 € | 28 | |
29.04. 15:39:43.040 | 115,00 € | 85 | |
29.04. 08:07:27.715 | 118,00 € | 85 | |
23.07. 09:38:51.793 | 121,00 € | 16 | |
05.05. 22:06:56.585 | 100,00 € | 20 | |
17.04. 14:45:11.123 | 98,00 € | 100 | |
12.03. 15:20:47.004 | 87,00 € | 5 | |
09.03. 08:21:31.245 | 85,36 € | 4 | |
24.02. 12:20:40.195 | 91,32 € | 5 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
21.12. 12:57:00 | 15 | 494,00 € | 505,00 € | 15 |
21.12. 12:54:00 | 15 | 494,00 € | 505,00 € | 15 |
21.12. 12:51:00 | 15 | 494,00 € | 505,00 € | 15 |
21.12. 12:48:00 | 15 | 494,00 € | 505,00 € | 15 |
21.12. 12:45:00 | 15 | 494,00 € | 505,00 € | 15 |
21.12. 12:42:00 | 15 | 494,00 € | 505,00 € | 15 |
21.12. 12:39:00 | 15 | 494,00 € | 505,00 € | 15 |
21.12. 12:36:00 | 15 | 494,00 € | 505,00 € | 15 |
21.12. 12:33:00 | 15 | 494,00 € | 505,00 € | 15 |
Stammdaten
WKN | A1W33K |
ISIN | US6267551025 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 4,69 % |
Abstand 52W Hoch | 4,69 % |
Abstand 52W Tief | 59,94 % |
Vola 30 Tage | 9,68 % |
Vola 250 Tage | 28,05 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 525,000 | -3,333 | |
1 Monat | 515,000 | -1,456 | |
6 Monate | 448,000 | +13,281 | |
Lfd. Jahr | 328,100 | +54,678 | |
1 Jahr | 328,100 | +54,678 | |
3 Jahre | 173,500 | +192,507 | |
5 Jahre | 106,000 | +378,774 |