46,890€
-1,75%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 47,93 | 50,25 | 47,20 | 50,08 | 4,77% | - |
| 20.04.2026 | 48,74 | 48,77 | 47,27 | 47,80 | 1,48% | - |
| 17.04.2026 | 49,99 | 50,22 | 44,65 | 47,10 | -5,20% | - |
| 16.04.2026 | 48,37 | 49,87 | 48,28 | 49,69 | 2,91% | - |
| 15.04.2026 | 48,60 | 49,12 | 47,86 | 48,28 | -0,92% | - |
| 14.04.2026 | 51,29 | 51,75 | 48,49 | 48,73 | -4,66% | 533,00 |
| 13.04.2026 | 53,04 | 53,76 | 50,87 | 51,11 | 0,49% | 100,00 |
| 10.04.2026 | 51,08 | 51,50 | 50,16 | 50,86 | -0,33% | - |
| 09.04.2026 | 51,96 | 53,01 | 50,53 | 51,03 | 0,97% | 500,00 |
| 08.04.2026 | 55,23 | 55,23 | 48,38 | 50,54 | -9,80% | - |
| 07.04.2026 | 54,20 | 56,29 | 54,07 | 56,03 | 2,81% | 55,00 |
| 02.04.2026 | 52,25 | 54,50 | 52,25 | 54,50 | 0,46% | - |
| 01.04.2026 | 54,75 | 54,75 | 54,25 | 54,25 | -3,56% | - |
| 31.03.2026 | 57,25 | 57,25 | 56,00 | 56,25 | -1,75% | - |
| 30.03.2026 | 56,75 | 57,25 | 56,75 | 57,25 | 2,69% | - |
| 27.03.2026 | 55,25 | 55,75 | 55,25 | 55,75 | 0,00% | - |
| 26.03.2026 | 53,00 | 56,00 | 53,00 | 55,75 | 7,21% | - |
| 25.03.2026 | 52,25 | 52,25 | 52,00 | 52,00 | 1,96% | - |
| 24.03.2026 | 50,75 | 51,25 | 50,75 | 51,00 | 1,49% | - |
| 23.03.2026 | 51,50 | 51,75 | 48,80 | 50,25 | 1,52% | - |
| 20.03.2026 | 49,20 | 49,50 | 49,20 | 49,50 | -2,94% | - |
| 19.03.2026 | 50,50 | 51,00 | 50,25 | 51,00 | 2,20% | - |
| 18.03.2026 | 49,90 | 50,75 | 49,20 | 49,90 | 0,81% | - |
| 17.03.2026 | 49,00 | 49,60 | 49,00 | 49,50 | -0,40% | - |
| 16.03.2026 | 50,25 | 50,50 | 48,50 | 49,70 | 1,22% | 22,00 |
| 13.03.2026 | 48,80 | 49,50 | 48,50 | 49,10 | -0,81% | - |
| 12.03.2026 | 48,60 | 50,15 | 48,60 | 49,50 | 2,48% | - |
| 11.03.2026 | 46,40 | 48,30 | 45,60 | 48,30 | 2,33% | 900,00 |
| 10.03.2026 | 48,30 | 49,20 | 46,40 | 47,20 | -4,65% | - |
| 09.03.2026 | 48,50 | 49,50 | 48,50 | 49,50 | 3,34% | - |
| 06.03.2026 | 47,40 | 48,90 | 47,00 | 47,90 | 3,46% | - |
| 05.03.2026 | 46,00 | 46,80 | 45,90 | 46,30 | 0,87% | - |
| 04.03.2026 | 46,10 | 46,10 | 45,90 | 45,90 | -0,22% | - |
| 03.03.2026 | 46,30 | 46,40 | 45,90 | 46,00 | -0,22% | - |
| 02.03.2026 | 45,00 | 49,30 | 44,20 | 46,10 | 6,96% | 3,00 |
| 27.02.2026 | 41,40 | 43,30 | 41,40 | 43,10 | 2,13% | 18,00 |
| 26.02.2026 | 42,10 | 42,70 | 41,20 | 42,20 | 1,44% | - |
| 25.02.2026 | 43,40 | 43,50 | 40,80 | 41,60 | -1,65% | - |
| 24.02.2026 | 43,40 | 43,60 | 42,10 | 42,30 | -2,08% | - |
| 23.02.2026 | 44,50 | 44,60 | 43,20 | 43,20 | -2,04% | - |
| 20.02.2026 | 44,20 | 45,10 | 43,50 | 44,10 | 4,50% | - |
| 19.02.2026 | 42,10 | 42,70 | 42,10 | 42,20 | 0,24% | - |
| 18.02.2026 | 40,10 | 42,10 | 40,00 | 42,10 | 3,44% | 50,00 |
| 17.02.2026 | 40,30 | 40,90 | 40,30 | 40,70 | 0,74% | - |
| 16.02.2026 | 40,20 | 40,40 | 40,20 | 40,40 | 0,00% | - |
| 13.02.2026 | 39,40 | 40,90 | 39,20 | 40,40 | 4,66% | 100,00 |
| 12.02.2026 | 40,80 | 41,00 | 38,60 | 38,60 | -2,03% | - |
| 11.02.2026 | 39,20 | 39,40 | 39,20 | 39,40 | -1,50% | - |
| 10.02.2026 | 40,00 | 40,00 | 39,70 | 40,00 | 0,00% | - |
| 09.02.2026 | 39,60 | 40,00 | 39,60 | 40,00 | 3,09% | - |
| 06.02.2026 | 38,80 | 39,40 | 38,80 | 38,80 | -0,26% | - |
| 05.02.2026 | 39,80 | 40,20 | 38,00 | 38,90 | 0,00% | 3.236,00 |
| 04.02.2026 | 37,60 | 39,40 | 37,60 | 38,90 | 3,73% | 50,00 |
| 03.02.2026 | 37,60 | 37,90 | 36,80 | 37,50 | 1,08% | - |
| 02.02.2026 | 38,20 | 38,20 | 36,40 | 37,10 | -0,54% | - |
| 30.01.2026 | 37,40 | 37,50 | 37,30 | 37,30 | -1,58% | - |
| 29.01.2026 | 36,70 | 38,80 | 36,60 | 37,90 | 4,70% | - |
| 28.01.2026 | 36,80 | 36,80 | 36,10 | 36,20 | 1,12% | - |
| 27.01.2026 | 35,70 | 35,80 | 35,70 | 35,80 | 0,00% | - |
| 26.01.2026 | 36,30 | 37,00 | 35,80 | 35,80 | -2,72% | - |
| 23.01.2026 | 36,70 | 36,80 | 36,70 | 36,80 | -1,87% | - |
| 22.01.2026 | 37,70 | 37,70 | 37,40 | 37,50 | 0,00% | - |
| 21.01.2026 | 36,60 | 38,30 | 36,60 | 37,50 | 3,59% | 80,00 |
| 20.01.2026 | 36,50 | 36,50 | 36,20 | 36,20 | -1,09% | - |
| 19.01.2026 | 36,60 | 36,80 | 36,60 | 36,60 | -1,35% | - |
| 16.01.2026 | 36,80 | 37,10 | 36,80 | 37,10 | -0,54% | - |
| 15.01.2026 | 37,50 | 37,50 | 37,30 | 37,30 | -1,84% | - |
| 14.01.2026 | 36,60 | 38,20 | 36,50 | 38,00 | 3,26% | - |
| 13.01.2026 | 35,90 | 37,10 | 35,80 | 36,80 | 1,66% | - |
| 12.01.2026 | 36,30 | 36,30 | 36,00 | 36,20 | 0,28% | - |
| 09.01.2026 | 36,50 | 36,90 | 35,80 | 36,10 | 5,87% | - |
| 08.01.2026 | 34,20 | 34,80 | 34,10 | 34,10 | -3,67% | - |
| 07.01.2026 | 35,30 | 35,70 | 35,10 | 35,40 | -1,12% | - |
| 06.01.2026 | 35,40 | 36,10 | 35,00 | 35,80 | 1,42% | 90,00 |
| 05.01.2026 | 36,80 | 38,00 | 34,70 | 35,30 | -2,49% | 10,00 |
| 02.01.2026 | 36,20 | 36,40 | 36,10 | 36,20 | 1,40% | - |
| 30.12.2025 | 35,80 | 35,80 | 35,70 | 35,70 | 0,85% | - |
| 29.12.2025 | 35,40 | 35,40 | 35,30 | 35,40 | -0,56% | - |
| 23.12.2025 | 35,70 | 35,90 | 35,50 | 35,60 | 1,42% | - |
| 22.12.2025 | 35,10 | 35,30 | 35,00 | 35,10 | -1,13% | - |
| 19.12.2025 | 35,00 | 35,70 | 34,80 | 35,50 | 0,28% | - |
| 18.12.2025 | 36,60 | 36,90 | 35,20 | 35,40 | -3,28% | - |
| 17.12.2025 | 35,30 | 36,60 | 35,30 | 36,60 | 4,27% | - |
| 16.12.2025 | 36,80 | 37,00 | 34,90 | 35,10 | -7,63% | - |
| 15.12.2025 | 37,70 | 38,10 | 37,70 | 38,00 | 0,26% | - |
| 12.12.2025 | 38,20 | 38,80 | 37,70 | 37,90 | -2,82% | - |
| 11.12.2025 | 39,20 | 39,20 | 39,00 | 39,00 | 0,52% | - |
| 10.12.2025 | 38,90 | 38,90 | 37,80 | 38,80 | 0,52% | - |