48,600€
-0,41%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 48,60 | 49,00 | 47,90 | 48,10 | -1,43% | - |
| 04.11.2024 | 47,40 | 49,00 | 47,20 | 48,80 | 2,52% | - |
| 01.11.2024 | 47,90 | 49,20 | 47,10 | 47,60 | -0,83% | - |
| 31.10.2024 | 47,60 | 48,80 | 47,30 | 48,00 | 0,84% | 250,00 |
| 30.10.2024 | 46,30 | 48,00 | 46,30 | 47,60 | 2,81% | - |
| 29.10.2024 | 46,60 | 47,70 | 46,30 | 46,30 | -0,64% | - |
| 28.10.2024 | 48,00 | 48,40 | 45,90 | 46,60 | -2,71% | - |
| 25.10.2024 | 48,40 | 49,70 | 46,30 | 47,90 | -1,03% | - |
| 24.10.2024 | 47,10 | 48,50 | 46,90 | 48,40 | 2,76% | - |
| 23.10.2024 | 48,30 | 48,30 | 45,80 | 47,10 | -2,48% | - |
| 22.10.2024 | 46,80 | 49,55 | 46,40 | 48,30 | 3,21% | - |
| 21.10.2024 | 47,40 | 48,50 | 46,80 | 46,80 | -1,27% | 41,00 |
| 18.10.2024 | 48,60 | 48,60 | 47,20 | 47,40 | -2,47% | - |
| 17.10.2024 | 47,70 | 48,80 | 47,40 | 48,60 | 1,67% | - |
| 16.10.2024 | 46,50 | 48,00 | 46,30 | 47,80 | 2,58% | - |
| 15.10.2024 | 48,70 | 48,70 | 46,40 | 46,60 | -4,31% | - |
| 14.10.2024 | 49,40 | 51,00 | 48,70 | 48,70 | -1,81% | 100,00 |
| 11.10.2024 | 49,50 | 50,75 | 49,20 | 49,60 | 0,20% | - |
| 10.10.2024 | 48,50 | 49,70 | 48,10 | 49,50 | 2,27% | 100,00 |
| 09.10.2024 | 48,50 | 48,70 | 47,50 | 48,40 | -0,21% | - |
| 08.10.2024 | 50,30 | 50,30 | 47,70 | 48,50 | -3,10% | - |
| 07.10.2024 | 49,00 | 50,25 | 49,00 | 50,05 | 1,93% | 15,00 |
| 04.10.2024 | 48,40 | 49,90 | 48,30 | 49,10 | 1,45% | - |
| 03.10.2024 | 46,30 | 48,50 | 46,10 | 48,40 | 4,31% | 364,00 |
| 02.10.2024 | 45,60 | 47,40 | 45,50 | 46,40 | 1,09% | 40,00 |
| 01.10.2024 | 44,40 | 46,10 | 43,70 | 45,90 | 3,61% | - |
| 30.09.2024 | 44,20 | 44,70 | 43,50 | 44,30 | -0,23% | 56,00 |
| 27.09.2024 | 42,40 | 44,40 | 42,40 | 44,40 | 4,72% | - |
| 26.09.2024 | 45,40 | 45,50 | 42,30 | 42,40 | -6,81% | - |
| 25.09.2024 | 46,50 | 46,50 | 45,30 | 45,50 | -2,36% | - |
| 24.09.2024 | 47,30 | 48,30 | 46,40 | 46,60 | -1,48% | - |
| 23.09.2024 | 46,80 | 48,10 | 46,70 | 47,30 | 1,28% | - |
| 20.09.2024 | 46,80 | 46,90 | 45,70 | 46,70 | -0,21% | - |
| 19.09.2024 | 46,50 | 47,90 | 46,50 | 46,80 | 0,65% | - |
| 18.09.2024 | 46,80 | 47,30 | 46,10 | 46,50 | -0,64% | - |
| 17.09.2024 | 45,30 | 46,90 | 45,30 | 46,80 | 3,31% | - |
| 16.09.2024 | 45,00 | 45,70 | 44,60 | 45,30 | 0,67% | 150,00 |
| 13.09.2024 | 44,80 | 46,30 | 44,80 | 45,00 | 0,22% | - |
| 12.09.2024 | 45,00 | 45,50 | 44,10 | 44,90 | -0,22% | - |
| 11.09.2024 | 44,70 | 45,30 | 43,80 | 45,00 | 0,67% | - |
| 10.09.2024 | 45,20 | 45,50 | 44,30 | 44,70 | -1,11% | - |
| 09.09.2024 | 45,70 | 46,30 | 45,10 | 45,20 | -1,09% | 200,00 |
| 06.09.2024 | 46,30 | 47,10 | 45,30 | 45,70 | -1,51% | - |
| 05.09.2024 | 47,00 | 47,30 | 46,10 | 46,40 | -1,49% | - |
| 04.09.2024 | 48,30 | 48,70 | 46,70 | 47,10 | -2,48% | 12,00 |
| 03.09.2024 | 51,25 | 51,25 | 48,20 | 48,30 | -5,76% | 98,00 |
| 02.09.2024 | 51,50 | 51,50 | 51,25 | 51,25 | -0,49% | - |
| 30.08.2024 | 52,50 | 53,00 | 50,75 | 51,50 | -1,90% | - |
| 29.08.2024 | 51,50 | 52,75 | 51,25 | 52,50 | 1,94% | - |
| 28.08.2024 | 51,25 | 51,75 | 50,75 | 51,50 | 0,98% | - |
| 27.08.2024 | 52,00 | 52,25 | 50,75 | 51,00 | -1,92% | - |
| 26.08.2024 | 51,00 | 53,25 | 51,00 | 52,00 | 0,97% | - |
| 23.08.2024 | 50,05 | 51,50 | 50,05 | 51,50 | 2,18% | - |
| 22.08.2024 | 50,05 | 50,75 | 49,40 | 50,40 | 0,70% | 300,00 |
| 21.08.2024 | 50,40 | 51,25 | 49,90 | 50,05 | -0,69% | - |
| 20.08.2024 | 51,50 | 51,75 | 49,70 | 50,40 | -2,14% | - |
| 19.08.2024 | 51,25 | 52,25 | 50,00 | 51,50 | 0,00% | - |
| 16.08.2024 | 52,50 | 52,50 | 50,75 | 51,50 | -1,44% | - |
| 15.08.2024 | 50,50 | 52,25 | 50,25 | 52,25 | 3,47% | - |
| 14.08.2024 | 50,50 | 50,75 | 49,80 | 50,50 | 0,00% | - |
| 13.08.2024 | 51,50 | 51,75 | 50,15 | 50,50 | -0,98% | - |
| 12.08.2024 | 51,00 | 51,75 | 50,75 | 51,00 | 0,00% | - |
| 09.08.2024 | 50,75 | 51,75 | 50,75 | 51,00 | 0,49% | - |
| 08.08.2024 | 49,20 | 51,25 | 48,80 | 50,75 | 3,57% | - |
| 07.08.2024 | 48,60 | 50,75 | 48,60 | 49,00 | 0,82% | 200,00 |
| 06.08.2024 | 48,40 | 49,50 | 48,10 | 48,60 | 0,83% | - |
| 05.08.2024 | 50,05 | 50,05 | 46,10 | 48,20 | -3,70% | 300,00 |
| 02.08.2024 | 55,00 | 55,00 | 49,30 | 50,05 | -9,00% | - |
| 01.08.2024 | 56,75 | 57,50 | 54,25 | 55,00 | -3,51% | - |
| 31.07.2024 | 55,75 | 57,25 | 55,50 | 57,00 | 1,79% | - |
| 30.07.2024 | 55,50 | 56,25 | 55,25 | 56,00 | 0,90% | - |
| 29.07.2024 | 56,50 | 57,75 | 54,75 | 55,50 | -1,77% | - |
| 26.07.2024 | 57,00 | 57,25 | 55,75 | 56,50 | -0,44% | - |
| 25.07.2024 | 57,00 | 57,50 | 55,75 | 56,75 | -0,44% | - |
| 24.07.2024 | 56,00 | 59,25 | 56,00 | 57,00 | -0,87% | - |
| 23.07.2024 | 57,50 | 57,75 | 56,00 | 57,50 | -0,43% | - |
| 22.07.2024 | 58,75 | 58,75 | 57,25 | 57,75 | -1,70% | - |
| 19.07.2024 | 59,75 | 59,75 | 58,75 | 58,75 | -1,67% | - |
| 18.07.2024 | 59,75 | 60,25 | 59,25 | 59,75 | 0,00% | - |
| 17.07.2024 | 59,50 | 61,25 | 59,25 | 59,75 | 0,42% | - |
| 16.07.2024 | 59,25 | 59,75 | 58,75 | 59,50 | 0,42% | - |
| 15.07.2024 | 56,75 | 59,75 | 56,75 | 59,25 | 4,41% | - |
| 12.07.2024 | 56,75 | 57,25 | 56,75 | 56,75 | 0,00% | - |
| 11.07.2024 | 55,50 | 56,75 | 55,25 | 56,75 | 2,25% | - |
| 10.07.2024 | 54,00 | 55,75 | 54,00 | 55,50 | 2,30% | - |
| 09.07.2024 | 54,50 | 55,25 | 53,75 | 54,25 | -0,46% | - |
| 08.07.2024 | 53,75 | 54,75 | 53,25 | 54,50 | 0,93% | - |
| 05.07.2024 | 56,25 | 56,25 | 53,25 | 54,00 | -4,00% | - |
| 04.07.2024 | 56,00 | 56,25 | 56,00 | 56,25 | 0,00% | - |
| 03.07.2024 | 55,75 | 56,25 | 55,25 | 56,25 | 0,45% | - |
| 02.07.2024 | 55,50 | 56,75 | 55,25 | 56,00 | 0,90% | - |
| 01.07.2024 | 55,50 | 56,25 | 55,25 | 55,50 | 0,00% | - |
| 28.06.2024 | 55,75 | 56,75 | 55,25 | 55,50 | 0,00% | - |
| 27.06.2024 | 54,50 | 55,75 | 54,50 | 55,50 | 1,37% | - |
| 26.06.2024 | 55,50 | 55,75 | 54,25 | 54,75 | -1,35% | - |
| 25.06.2024 | 55,25 | 55,50 | 54,25 | 55,50 | 0,00% | - |
| 24.06.2024 | 53,50 | 55,75 | 53,00 | 55,50 | 3,74% | - |
| 21.06.2024 | 54,00 | 54,75 | 53,25 | 53,50 | -0,93% | - |
| 20.06.2024 | 53,25 | 54,25 | 52,75 | 54,00 | 1,41% | - |
| 19.06.2024 | 53,00 | 53,25 | 52,75 | 53,25 | 0,47% | - |