52,160€
1,20%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 51,44 | 52,62 | 51,44 | 52,49 | 1,84% | - |
| 08.09.2026 | 51,27 | 52,74 | 51,08 | 51,54 | 0,57% | - |
| 07.09.2026 | 50,93 | 51,51 | 50,89 | 51,25 | 0,43% | - |
| 04.09.2026 | 51,37 | 51,65 | 50,40 | 51,03 | -0,10% | - |
| 03.09.2026 | 51,39 | 51,95 | 50,66 | 51,08 | -0,62% | - |
| 02.09.2026 | 51,08 | 51,96 | 50,82 | 51,40 | 0,37% | - |
| 01.09.2026 | 49,95 | 51,28 | 49,95 | 51,21 | 2,83% | 78,00 |
| 31.08.2026 | 49,33 | 50,25 | 48,92 | 49,80 | 2,27% | - |
| 28.08.2026 | 48,70 | 49,53 | 48,06 | 48,70 | 0,05% | - |
| 27.08.2026 | 47,41 | 48,81 | 46,53 | 48,67 | 2,65% | - |
| 26.08.2026 | 47,58 | 48,12 | 46,67 | 47,42 | -0,74% | 125,00 |
| 25.08.2026 | 49,30 | 49,36 | 47,69 | 47,77 | -3,09% | - |
| 24.08.2026 | 49,75 | 50,08 | 48,26 | 49,30 | -1,72% | - |
| 21.08.2026 | 50,44 | 50,63 | 49,24 | 50,16 | 0,23% | - |
| 20.08.2026 | 49,67 | 51,73 | 49,67 | 50,05 | 0,84% | - |
| 19.08.2026 | 49,45 | 49,97 | 48,99 | 49,63 | 0,15% | - |
| 18.08.2026 | 48,36 | 49,65 | 48,27 | 49,56 | 2,92% | 300,00 |
| 17.08.2026 | 46,40 | 48,31 | 46,08 | 48,15 | 4,24% | - |
| 14.08.2026 | 44,76 | 46,36 | 44,60 | 46,19 | 3,17% | - |
| 13.08.2026 | 45,56 | 45,96 | 44,04 | 44,77 | -1,25% | - |
| 12.08.2026 | 45,59 | 45,99 | 44,96 | 45,34 | -0,43% | 10,00 |
| 11.08.2026 | 45,25 | 45,97 | 44,53 | 45,53 | 0,60% | - |
| 10.08.2026 | 42,68 | 45,40 | 42,26 | 45,26 | 6,62% | - |
| 07.08.2026 | 42,36 | 43,08 | 41,38 | 42,45 | -0,27% | - |
| 06.08.2026 | 40,73 | 42,79 | 40,70 | 42,57 | 4,40% | 500,00 |
| 05.08.2026 | 42,20 | 42,75 | 40,59 | 40,77 | -3,27% | 230,00 |
| 04.08.2026 | 42,79 | 43,17 | 40,97 | 42,15 | -0,55% | - |
| 03.08.2026 | 43,92 | 43,92 | 41,71 | 42,39 | -1,68% | - |
| 31.07.2026 | 41,58 | 43,25 | 41,49 | 43,11 | 2,94% | - |
| 30.07.2026 | 42,43 | 43,03 | 41,14 | 41,88 | -1,87% | - |
| 29.07.2026 | 40,46 | 42,75 | 40,46 | 42,68 | 5,01% | 160,00 |
| 28.07.2026 | 41,38 | 42,20 | 39,85 | 40,65 | -3,67% | 168,00 |
| 27.07.2026 | 44,69 | 44,69 | 42,08 | 42,20 | -5,67% | 25,00 |
| 24.07.2026 | 45,72 | 46,01 | 44,70 | 44,73 | -2,34% | - |
| 23.07.2026 | 48,20 | 49,83 | 45,78 | 45,80 | -5,33% | - |
| 22.07.2026 | 47,66 | 48,75 | 47,38 | 48,38 | 2,34% | - |
| 21.07.2026 | 46,78 | 47,63 | 46,59 | 47,28 | 0,76% | - |
| 20.07.2026 | 47,03 | 47,99 | 46,18 | 46,92 | 0,82% | - |
| 17.07.2026 | 46,59 | 47,79 | 46,31 | 46,54 | 0,46% | - |
| 16.07.2026 | 45,55 | 49,44 | 45,10 | 46,33 | 0,59% | 33,00 |
| 15.07.2026 | 45,95 | 46,30 | 45,16 | 46,06 | 0,23% | - |
| 14.07.2026 | 46,67 | 47,93 | 45,51 | 45,95 | -1,47% | - |
| 13.07.2026 | 45,18 | 47,41 | 45,18 | 46,64 | 4,01% | - |
| 10.07.2026 | 45,36 | 45,64 | 44,38 | 44,84 | -0,53% | - |
| 09.07.2026 | 46,21 | 46,38 | 44,66 | 45,08 | -2,60% | - |
| 08.07.2026 | 45,69 | 47,56 | 45,63 | 46,28 | 0,61% | - |
| 07.07.2026 | 43,66 | 46,04 | 43,60 | 46,00 | 5,64% | - |
| 06.07.2026 | 44,02 | 44,21 | 43,27 | 43,55 | -1,02% | - |
| 03.07.2026 | 43,89 | 44,07 | 43,73 | 44,00 | 0,09% | - |
| 02.07.2026 | 43,10 | 43,96 | 42,64 | 43,96 | 2,29% | - |
| 01.07.2026 | 43,58 | 44,03 | 42,63 | 42,97 | -1,32% | - |
| 30.06.2026 | 43,57 | 44,65 | 43,27 | 43,55 | -0,02% | - |
| 29.06.2026 | 43,83 | 44,59 | 43,52 | 43,56 | -0,02% | - |
| 26.06.2026 | 44,12 | 44,44 | 43,02 | 43,57 | -1,44% | - |
| 25.06.2026 | 44,10 | 44,77 | 43,53 | 44,20 | 0,87% | - |
| 24.06.2026 | 44,26 | 44,32 | 42,64 | 43,82 | -1,02% | 20,00 |
| 23.06.2026 | 44,16 | 44,86 | 43,97 | 44,27 | 0,25% | - |
| 22.06.2026 | 43,26 | 44,64 | 43,00 | 44,16 | 1,65% | - |
| 19.06.2026 | 43,07 | 43,63 | 42,99 | 43,45 | 0,88% | - |
| 18.06.2026 | 44,12 | 44,39 | 42,50 | 43,07 | -1,48% | - |
| 17.06.2026 | 43,69 | 44,75 | 43,03 | 43,71 | -0,93% | - |
| 16.06.2026 | 44,33 | 44,43 | 43,34 | 44,12 | -1,01% | - |
| 15.06.2026 | 46,73 | 46,73 | 43,94 | 44,57 | -4,72% | - |
| 12.06.2026 | 46,31 | 47,74 | 45,44 | 46,78 | -0,17% | - |
| 11.06.2026 | 47,55 | 48,58 | 46,05 | 46,86 | -2,17% | - |
| 10.06.2026 | 46,54 | 51,43 | 46,30 | 47,90 | 3,90% | - |
| 09.06.2026 | 47,90 | 47,90 | 45,54 | 46,10 | -3,97% | - |
| 08.06.2026 | 47,63 | 48,29 | 46,81 | 48,01 | 3,05% | - |
| 05.06.2026 | 48,01 | 48,41 | 46,45 | 46,59 | -3,71% | 200,00 |
| 04.06.2026 | 48,74 | 48,74 | 47,50 | 48,38 | -0,62% | - |
| 03.06.2026 | 48,18 | 49,67 | 48,17 | 48,68 | 0,63% | - |
| 02.06.2026 | 48,46 | 48,69 | 47,58 | 48,38 | 0,17% | - |
| 01.06.2026 | 46,01 | 49,00 | 46,01 | 48,30 | 6,26% | - |
| 29.05.2026 | 46,21 | 46,24 | 44,93 | 45,45 | -1,83% | - |
| 28.05.2026 | 45,15 | 46,64 | 45,15 | 46,30 | 1,86% | - |
| 27.05.2026 | 46,09 | 46,19 | 44,72 | 45,45 | -2,28% | - |
| 26.05.2026 | 46,77 | 48,56 | 46,51 | 46,51 | -0,56% | 20,00 |
| 25.05.2026 | 48,85 | 48,85 | 46,61 | 46,77 | -4,39% | - |
| 22.05.2026 | 48,27 | 49,27 | 48,09 | 48,92 | 0,59% | - |
| 21.05.2026 | 51,21 | 52,21 | 48,03 | 48,64 | -5,07% | - |
| 20.05.2026 | 53,22 | 53,76 | 51,01 | 51,23 | -2,99% | - |
| 19.05.2026 | 52,25 | 53,33 | 52,13 | 52,81 | 1,46% | - |
| 18.05.2026 | 51,90 | 52,85 | 51,00 | 52,05 | 0,27% | - |
| 15.05.2026 | 49,32 | 51,97 | 49,32 | 51,91 | 4,82% | - |
| 14.05.2026 | 48,92 | 49,76 | 48,38 | 49,53 | 1,27% | - |
| 13.05.2026 | 48,26 | 48,91 | 47,68 | 48,91 | 0,35% | - |
| 12.05.2026 | 47,81 | 49,41 | 47,81 | 48,74 | 1,31% | - |
| 11.05.2026 | 46,89 | 48,83 | 46,89 | 48,11 | 2,13% | - |
| 08.05.2026 | 46,89 | 47,59 | 46,56 | 47,10 | -1,31% | - |
| 07.05.2026 | 49,81 | 49,81 | 46,01 | 47,73 | -3,81% | 80,00 |
| 06.05.2026 | 53,79 | 53,79 | 49,24 | 49,62 | -8,68% | 16,00 |
| 05.05.2026 | 55,11 | 55,20 | 53,32 | 54,33 | -0,33% | - |
| 04.05.2026 | 53,20 | 54,89 | 52,85 | 54,51 | 0,91% | - |
| 30.04.2026 | 53,87 | 54,62 | 52,11 | 54,02 | 0,65% | - |
| 29.04.2026 | 52,47 | 53,82 | 52,23 | 53,67 | 2,74% | - |
| 28.04.2026 | 52,24 | 53,87 | 52,11 | 52,24 | -0,46% | - |
| 27.04.2026 | 51,58 | 52,92 | 51,56 | 52,48 | 1,92% | - |
| 24.04.2026 | 52,50 | 52,70 | 51,14 | 51,49 | -1,62% | - |
| 23.04.2026 | 51,62 | 54,22 | 51,51 | 52,34 | 1,08% | - |
| 22.04.2026 | 50,23 | 51,91 | 49,13 | 51,78 | 3,40% | - |