44,880€
-3,03%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 46,21 | 46,38 | 44,81 | 44,90 | -2,99% | - |
| 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% | - |
| 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% | - |