34,100€
-1,16%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2025 | 34,60 | 34,60 | 33,60 | 34,10 | -1,16% | - |
| 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% | - |
| 24.02.2025 | 51,00 | 52,00 | 50,50 | 50,75 | 0,00% | - |
| 21.02.2025 | 54,00 | 54,75 | 50,25 | 50,75 | -5,58% | - |
| 20.02.2025 | 54,50 | 54,75 | 53,25 | 53,75 | -0,92% | - |
| 19.02.2025 | 55,50 | 56,75 | 54,25 | 54,25 | -1,81% | - |
| 18.02.2025 | 55,25 | 56,25 | 54,00 | 55,25 | 0,00% | - |
| 17.02.2025 | 54,50 | 55,25 | 54,00 | 55,25 | 0,91% | - |
| 14.02.2025 | 54,25 | 55,75 | 54,25 | 54,75 | 0,00% | - |
| 13.02.2025 | 54,25 | 54,75 | 53,75 | 54,75 | 0,92% | - |
| 12.02.2025 | 57,25 | 57,50 | 54,25 | 54,25 | -5,24% | - |
| 11.02.2025 | 57,50 | 58,25 | 57,00 | 57,25 | 0,00% | - |
| 10.02.2025 | 54,50 | 57,75 | 54,50 | 57,25 | 4,57% | - |
| 07.02.2025 | 54,50 | 55,75 | 54,25 | 54,75 | 0,92% | - |
| 06.02.2025 | 55,75 | 56,75 | 53,75 | 54,25 | -2,69% | - |
| 05.02.2025 | 56,25 | 56,50 | 55,25 | 55,75 | -0,89% | - |
| 04.02.2025 | 55,75 | 56,25 | 53,75 | 56,25 | 0,90% | 18,00 |
| 03.02.2025 | 55,50 | 57,25 | 54,75 | 55,75 | 0,00% | - |
| 31.01.2025 | 57,50 | 58,00 | 55,25 | 55,75 | -2,62% | - |
| 30.01.2025 | 57,00 | 59,00 | 56,75 | 57,25 | -0,87% | - |
| 29.01.2025 | 57,75 | 58,25 | 57,25 | 57,75 | 0,00% | - |
| 28.01.2025 | 57,50 | 58,25 | 56,75 | 57,75 | 1,76% | - |
| 27.01.2025 | 58,25 | 59,00 | 56,75 | 56,75 | -2,58% | - |
| 24.01.2025 | 59,75 | 60,25 | 57,75 | 58,25 | -2,51% | - |
| 23.01.2025 | 60,50 | 61,50 | 59,25 | 59,75 | -0,83% | - |
| 22.01.2025 | 60,25 | 61,25 | 59,50 | 60,25 | 0,00% | - |
| 21.01.2025 | 61,75 | 62,50 | 59,75 | 60,25 | -2,03% | - |
| 20.01.2025 | 61,75 | 62,00 | 61,50 | 61,50 | -1,20% | - |
| 17.01.2025 | 61,50 | 62,25 | 60,75 | 62,25 | 0,81% | 645,00 |
| 16.01.2025 | 61,75 | 62,75 | 60,75 | 61,75 | 0,00% | - |
| 15.01.2025 | 61,00 | 62,25 | 60,25 | 61,75 | 1,65% | - |
| 14.01.2025 | 60,50 | 61,25 | 59,75 | 60,75 | 0,00% | - |
| 13.01.2025 | 59,75 | 62,25 | 59,50 | 60,75 | 0,83% | - |
| 10.01.2025 | 58,25 | 60,75 | 58,25 | 60,25 | 3,43% | - |
| 09.01.2025 | 58,50 | 58,75 | 58,00 | 58,25 | 0,00% | - |
| 08.01.2025 | 57,75 | 58,25 | 57,25 | 58,25 | 0,87% | - |
| 07.01.2025 | 56,00 | 57,75 | 56,00 | 57,75 | 2,67% | - |
| 06.01.2025 | 57,50 | 58,75 | 55,75 | 56,25 | -1,75% | - |
| 03.01.2025 | 57,25 | 57,75 | 56,50 | 57,25 | 0,88% | - |
| 02.01.2025 | 52,00 | 56,75 | 52,00 | 56,75 | 10,19% | - |
| 30.12.2024 | 51,50 | 52,25 | 51,50 | 51,50 | -1,44% | - |
| 27.12.2024 | 51,00 | 52,75 | 51,00 | 52,25 | 2,45% | - |
| 23.12.2024 | 51,00 | 51,50 | 50,75 | 51,00 | 0,49% | - |
| 20.12.2024 | 50,75 | 51,25 | 50,05 | 50,75 | 0,00% | 100,00 |
| 19.12.2024 | 51,50 | 52,75 | 50,50 | 50,75 | -0,98% | 45,00 |
| 18.12.2024 | 53,00 | 53,75 | 51,25 | 51,25 | -3,30% | - |
| 17.12.2024 | 54,00 | 54,00 | 51,75 | 53,00 | -1,85% | - |
| 16.12.2024 | 54,00 | 54,75 | 52,75 | 54,00 | 0,00% | - |
| 13.12.2024 | 54,25 | 54,75 | 53,75 | 54,00 | -0,92% | - |
| 12.12.2024 | 54,50 | 55,00 | 53,75 | 54,50 | 0,00% | - |
| 11.12.2024 | 53,50 | 54,75 | 53,25 | 54,50 | 1,87% | - |
| 10.12.2024 | 53,50 | 55,00 | 53,25 | 53,50 | 0,00% | 60,00 |
| 09.12.2024 | 52,50 | 54,75 | 52,25 | 53,50 | 1,90% | 180,00 |
| 06.12.2024 | 55,00 | 55,50 | 51,75 | 52,50 | -4,11% | 26,00 |
| 05.12.2024 | 54,75 | 55,75 | 54,50 | 54,75 | 0,46% | - |
| 04.12.2024 | 56,50 | 57,25 | 54,25 | 54,50 | -3,54% | 2,00 |
| 03.12.2024 | 56,00 | 56,75 | 55,75 | 56,50 | 0,89% | - |
| 02.12.2024 | 56,75 | 57,75 | 55,75 | 56,00 | -1,32% | - |
| 29.11.2024 | 56,50 | 57,25 | 56,25 | 56,75 | 0,44% | - |
| 28.11.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 0,00% | - |
| 27.11.2024 | 56,00 | 56,75 | 55,25 | 56,50 | 0,44% | - |
| 26.11.2024 | 56,50 | 57,00 | 55,50 | 56,25 | -0,44% | - |
| 25.11.2024 | 58,50 | 59,00 | 56,25 | 56,50 | -3,00% | - |
| 22.11.2024 | 57,75 | 58,75 | 56,50 | 58,25 | 0,87% | 40,00 |
| 21.11.2024 | 56,00 | 57,75 | 55,75 | 57,75 | 2,67% | - |