44,600€
3,48%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 43,10 | 44,80 | 43,00 | 44,60 | 3,48% | - |
| 16.07.2025 | 43,80 | 44,10 | 42,30 | 43,10 | -1,82% | - |
| 15.07.2025 | 44,10 | 45,20 | 43,50 | 43,90 | -1,35% | - |
| 14.07.2025 | 44,80 | 45,10 | 43,70 | 44,50 | -1,11% | - |
| 11.07.2025 | 44,40 | 45,30 | 44,10 | 45,00 | 0,90% | - |
| 10.07.2025 | 43,80 | 44,60 | 42,90 | 44,60 | 1,83% | - |
| 09.07.2025 | 44,70 | 44,90 | 43,70 | 43,80 | -2,23% | - |
| 08.07.2025 | 41,90 | 45,10 | 41,60 | 44,80 | 6,92% | - |
| 07.07.2025 | 42,50 | 43,40 | 41,50 | 41,90 | -1,41% | - |
| 04.07.2025 | 42,90 | 42,90 | 42,50 | 42,50 | -0,93% | - |
| 03.07.2025 | 42,70 | 43,40 | 42,70 | 42,90 | 0,23% | - |
| 02.07.2025 | 41,90 | 43,00 | 41,80 | 42,80 | 2,15% | - |
| 01.07.2025 | 40,50 | 42,90 | 40,10 | 41,90 | 3,20% | - |
| 30.06.2025 | 41,10 | 41,40 | 40,40 | 40,60 | -1,46% | - |
| 27.06.2025 | 41,50 | 41,80 | 40,90 | 41,20 | -0,48% | - |
| 26.06.2025 | 40,90 | 41,90 | 40,60 | 41,40 | 0,73% | - |
| 25.06.2025 | 41,80 | 42,40 | 40,90 | 41,10 | -1,44% | - |
| 24.06.2025 | 42,60 | 42,60 | 41,10 | 41,70 | -1,42% | 40,00 |
| 23.06.2025 | 45,50 | 46,30 | 42,30 | 42,30 | -5,37% | - |
| 20.06.2025 | 44,00 | 44,90 | 44,00 | 44,70 | 1,59% | - |
| 19.06.2025 | 44,50 | 44,50 | 44,00 | 44,00 | -1,12% | - |
| 18.06.2025 | 44,70 | 45,60 | 44,30 | 44,50 | -0,22% | - |
| 17.06.2025 | 43,80 | 45,30 | 43,40 | 44,60 | 1,83% | - |
| 16.06.2025 | 44,80 | 45,40 | 43,00 | 43,80 | -2,01% | - |
| 13.06.2025 | 42,90 | 46,50 | 42,20 | 44,70 | 4,68% | - |
| 12.06.2025 | 43,10 | 43,10 | 41,20 | 42,70 | -0,23% | - |
| 11.06.2025 | 42,00 | 43,20 | 41,70 | 42,80 | 2,15% | - |
| 10.06.2025 | 40,90 | 43,10 | 40,40 | 41,90 | 2,95% | - |
| 09.06.2025 | 40,10 | 41,30 | 40,00 | 40,70 | 1,24% | - |
| 06.06.2025 | 39,10 | 40,70 | 39,10 | 40,20 | 2,81% | - |
| 05.06.2025 | 39,40 | 39,70 | 38,70 | 39,10 | -1,01% | - |
| 04.06.2025 | 40,20 | 40,80 | 39,30 | 39,50 | -1,99% | - |
| 03.06.2025 | 38,00 | 40,50 | 37,70 | 40,30 | 5,77% | - |
| 02.06.2025 | 37,90 | 39,20 | 37,40 | 38,10 | 0,53% | - |
| 30.05.2025 | 38,90 | 39,50 | 37,70 | 37,90 | -2,07% | - |
| 29.05.2025 | 38,90 | 39,80 | 38,10 | 38,70 | -0,51% | - |
| 28.05.2025 | 39,00 | 39,50 | 38,70 | 38,90 | -0,26% | - |
| 27.05.2025 | 38,50 | 39,10 | 38,00 | 39,00 | 1,04% | - |
| 26.05.2025 | 38,20 | 38,70 | 38,10 | 38,60 | 1,31% | - |
| 23.05.2025 | 38,70 | 38,70 | 37,80 | 38,10 | -1,55% | - |
| 22.05.2025 | 38,40 | 38,90 | 37,60 | 38,70 | 0,52% | - |
| 21.05.2025 | 39,30 | 39,40 | 38,10 | 38,50 | -2,04% | - |
| 20.05.2025 | 39,40 | 40,10 | 39,10 | 39,30 | 0,00% | - |
| 19.05.2025 | 39,90 | 39,90 | 38,50 | 39,30 | -1,50% | - |
| 16.05.2025 | 39,90 | 40,20 | 39,30 | 39,90 | 0,00% | - |
| 15.05.2025 | 41,10 | 41,10 | 39,10 | 39,90 | -2,92% | - |
| 14.05.2025 | 41,50 | 41,70 | 40,60 | 41,10 | -0,96% | - |
| 13.05.2025 | 40,30 | 41,80 | 39,90 | 41,50 | 3,23% | - |
| 12.05.2025 | 38,00 | 41,90 | 38,00 | 40,20 | 6,07% | 4,00 |
| 09.05.2025 | 37,80 | 38,60 | 37,50 | 37,90 | -0,52% | - |
| 08.05.2025 | 35,40 | 38,30 | 35,40 | 38,10 | 7,93% | - |
| 07.05.2025 | 35,70 | 36,10 | 34,50 | 35,30 | -0,56% | - |
| 06.05.2025 | 35,00 | 36,40 | 34,80 | 35,50 | 1,14% | - |
| 05.05.2025 | 36,40 | 36,40 | 34,50 | 35,10 | -3,31% | - |
| 02.05.2025 | 36,00 | 36,80 | 35,50 | 36,30 | 4,01% | - |
| 30.04.2025 | 36,00 | 36,30 | 34,30 | 34,90 | -3,32% | - |
| 29.04.2025 | 36,40 | 36,70 | 35,50 | 36,10 | -0,55% | - |
| 28.04.2025 | 36,00 | 36,90 | 35,90 | 36,30 | 0,55% | - |
| 25.04.2025 | 36,00 | 36,40 | 35,30 | 36,10 | 0,84% | - |
| 24.04.2025 | 36,10 | 38,60 | 35,50 | 35,80 | -0,83% | - |
| 23.04.2025 | 35,90 | 37,70 | 35,70 | 36,10 | 0,56% | - |
| 22.04.2025 | 34,60 | 36,30 | 34,60 | 35,90 | -1,64% | - |
| 17.04.2025 | 35,20 | 37,50 | 34,80 | 36,50 | 3,40% | - |
| 16.04.2025 | 34,60 | 35,90 | 33,60 | 35,30 | 2,32% | - |
| 15.04.2025 | 34,60 | 35,40 | 34,20 | 34,50 | 0,00% | - |
| 14.04.2025 | 35,10 | 36,60 | 33,90 | 34,50 | -0,86% | - |
| 11.04.2025 | 33,50 | 34,90 | 32,30 | 34,80 | 3,26% | 300,00 |
| 10.04.2025 | 38,60 | 39,10 | 32,90 | 33,70 | -13,14% | - |
| 09.04.2025 | 33,40 | 39,40 | 31,50 | 38,80 | 15,82% | - |
| 08.04.2025 | 35,40 | 36,50 | 32,90 | 33,50 | -4,56% | - |
| 07.04.2025 | 35,00 | 36,00 | 32,50 | 35,10 | 0,57% | - |
| 04.04.2025 | 40,30 | 40,40 | 34,70 | 34,90 | -13,83% | - |
| 03.04.2025 | 48,20 | 48,20 | 39,90 | 40,50 | -15,80% | - |
| 02.04.2025 | 47,40 | 48,20 | 46,20 | 48,10 | 1,48% | - |
| 01.04.2025 | 47,20 | 47,60 | 46,60 | 47,40 | 0,42% | 20,00 |
| 31.03.2025 | 46,70 | 47,60 | 46,10 | 47,20 | 1,07% | - |
| 28.03.2025 | 47,70 | 47,80 | 45,80 | 46,70 | -2,10% | - |
| 27.03.2025 | 48,60 | 48,70 | 47,50 | 47,70 | -1,85% | - |
| 26.03.2025 | 48,80 | 49,60 | 48,30 | 48,60 | 0,83% | - |
| 25.03.2025 | 49,00 | 49,70 | 48,20 | 48,20 | -1,63% | - |
| 24.03.2025 | 47,40 | 49,20 | 47,40 | 49,00 | 2,94% | 300,00 |
| 21.03.2025 | 48,20 | 48,40 | 47,40 | 47,60 | -1,45% | - |
| 20.03.2025 | 48,20 | 49,00 | 47,40 | 48,30 | 0,21% | - |
| 19.03.2025 | 46,20 | 48,80 | 46,20 | 48,20 | 4,56% | - |
| 18.03.2025 | 46,00 | 47,20 | 45,70 | 46,10 | 0,00% | - |
| 17.03.2025 | 44,50 | 46,30 | 44,50 | 46,10 | 3,13% | - |
| 14.03.2025 | 43,30 | 44,80 | 43,20 | 44,70 | 3,23% | - |
| 13.03.2025 | 44,30 | 45,20 | 42,70 | 43,30 | -2,26% | - |
| 12.03.2025 | 43,10 | 44,90 | 42,90 | 44,30 | 2,78% | 5,00 |
| 11.03.2025 | 41,50 | 43,30 | 41,00 | 43,10 | 3,86% | - |
| 10.03.2025 | 41,80 | 42,70 | 41,10 | 41,50 | -0,48% | - |
| 07.03.2025 | 41,50 | 43,50 | 41,20 | 41,70 | 0,24% | - |
| 06.03.2025 | 42,30 | 42,90 | 41,10 | 41,60 | -2,12% | - |
| 05.03.2025 | 43,70 | 44,00 | 40,70 | 42,50 | -2,75% | - |
| 04.03.2025 | 46,30 | 46,30 | 43,10 | 43,70 | -4,17% | - |
| 03.03.2025 | 50,35 | 50,50 | 45,30 | 45,60 | -9,34% | - |
| 28.02.2025 | 50,15 | 50,75 | 49,10 | 50,30 | -0,89% | - |
| 27.02.2025 | 49,60 | 51,25 | 49,50 | 50,75 | 2,32% | - |
| 26.02.2025 | 49,95 | 51,25 | 49,20 | 49,60 | -0,60% | - |
| 25.02.2025 | 51,00 | 51,50 | 49,60 | 49,90 | -1,67% | - |