51,160€
-0,12%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 51,12 | 51,56 | 51,12 | 51,51 | 0,57% | - |
| 20.10.2026 | 51,18 | 52,41 | 49,96 | 51,22 | -0,27% | - |
| 19.10.2026 | 51,04 | 52,00 | 50,50 | 51,36 | 0,65% | - |
| 16.10.2026 | 47,92 | 51,04 | 47,61 | 51,03 | 6,55% | 1,00 |
| 15.10.2026 | 49,49 | 50,22 | 47,76 | 47,90 | -3,45% | 1,00 |
| 14.10.2026 | 49,90 | 50,86 | 49,43 | 49,61 | -0,79% | - |
| 13.10.2026 | 49,41 | 50,10 | 48,85 | 50,00 | 1,34% | - |
| 12.10.2026 | 48,46 | 50,00 | 48,25 | 49,34 | 1,82% | - |
| 09.10.2026 | 48,60 | 49,41 | 48,20 | 48,46 | -0,05% | - |
| 08.10.2026 | 47,20 | 48,93 | 47,20 | 48,49 | 2,83% | - |
| 07.10.2026 | 47,21 | 48,18 | 46,44 | 47,15 | 0,29% | - |
| 06.10.2026 | 47,23 | 47,64 | 46,24 | 47,02 | -0,98% | - |
| 05.10.2026 | 47,54 | 48,23 | 46,91 | 47,48 | 0,04% | - |
| 02.10.2026 | 47,10 | 47,61 | 45,46 | 47,46 | 0,26% | - |
| 01.10.2026 | 45,53 | 47,62 | 45,08 | 47,34 | 3,85% | - |
| 30.09.2026 | 44,70 | 46,26 | 44,56 | 45,58 | 1,80% | 9,00 |
| 29.09.2026 | 45,24 | 46,02 | 44,43 | 44,78 | -1,33% | - |
| 28.09.2026 | 45,26 | 46,63 | 45,26 | 45,38 | 0,19% | - |
| 25.09.2026 | 46,55 | 46,58 | 44,91 | 45,30 | -2,33% | - |
| 24.09.2026 | 45,78 | 47,16 | 45,51 | 46,38 | 1,11% | 100,00 |
| 23.09.2026 | 45,38 | 46,77 | 45,29 | 45,87 | 0,37% | - |
| 22.09.2026 | 47,48 | 47,87 | 45,69 | 45,70 | -3,22% | - |
| 21.09.2026 | 49,20 | 49,34 | 46,99 | 47,22 | -4,96% | - |
| 18.09.2026 | 50,26 | 50,67 | 49,40 | 49,68 | -1,25% | - |
| 17.09.2026 | 50,43 | 50,95 | 49,48 | 50,31 | -0,47% | - |
| 16.09.2026 | 54,74 | 54,74 | 50,10 | 50,55 | -7,16% | 50,00 |
| 15.09.2026 | 53,03 | 55,33 | 52,71 | 54,45 | 2,97% | 100,00 |
| 14.09.2026 | 52,63 | 55,07 | 52,63 | 52,88 | 0,63% | - |
| 11.09.2026 | 53,07 | 53,13 | 52,03 | 52,55 | -1,41% | - |
| 10.09.2026 | 52,14 | 53,58 | 51,88 | 53,30 | 1,54% | - |
| 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% | - |