42,000€
-1,18%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2025 | 42,30 | 42,40 | 42,00 | 42,00 | -1,18% | - |
| 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% | - |
| 20.11.2024 | 54,50 | 56,25 | 54,50 | 56,25 | 3,21% | - |
| 19.11.2024 | 55,50 | 55,75 | 54,25 | 54,50 | -1,36% | 13,00 |
| 18.11.2024 | 54,50 | 55,75 | 54,25 | 55,25 | 0,91% | - |
| 15.11.2024 | 55,50 | 56,25 | 54,25 | 54,75 | -2,67% | - |
| 14.11.2024 | 55,25 | 56,25 | 54,75 | 56,25 | 1,81% | 2,00 |
| 13.11.2024 | 54,25 | 55,75 | 53,25 | 55,25 | 2,31% | - |
| 12.11.2024 | 54,00 | 54,75 | 53,75 | 54,00 | 0,00% | - |
| 11.11.2024 | 53,00 | 54,00 | 52,75 | 54,00 | 1,89% | - |
| 08.11.2024 | 52,50 | 53,00 | 51,75 | 53,00 | 0,95% | - |
| 07.11.2024 | 54,00 | 54,50 | 52,25 | 52,50 | -2,33% | - |
| 06.11.2024 | 49,50 | 54,25 | 49,50 | 53,75 | 11,75% | - |
| 05.11.2024 | 48,60 | 49,00 | 47,90 | 48,10 | -1,43% | - |
| 04.11.2024 | 47,40 | 49,00 | 47,20 | 48,80 | 2,52% | - |
| 01.11.2024 | 47,90 | 49,20 | 47,10 | 47,60 | -0,83% | - |
| 31.10.2024 | 47,60 | 48,80 | 47,30 | 48,00 | 0,84% | 250,00 |
| 30.10.2024 | 46,30 | 48,00 | 46,30 | 47,60 | 2,81% | - |
| 29.10.2024 | 46,60 | 47,70 | 46,30 | 46,30 | -0,64% | - |
| 28.10.2024 | 48,00 | 48,40 | 45,90 | 46,60 | -2,71% | - |
| 25.10.2024 | 48,40 | 49,70 | 46,30 | 47,90 | -1,03% | - |
| 24.10.2024 | 47,10 | 48,50 | 46,90 | 48,40 | 2,76% | - |
| 23.10.2024 | 48,30 | 48,30 | 45,80 | 47,10 | -2,48% | - |
| 22.10.2024 | 46,80 | 49,55 | 46,40 | 48,30 | 3,21% | - |
| 21.10.2024 | 47,40 | 48,50 | 46,80 | 46,80 | -1,27% | 41,00 |
| 18.10.2024 | 48,60 | 48,60 | 47,20 | 47,40 | -2,47% | - |
| 17.10.2024 | 47,70 | 48,80 | 47,40 | 48,60 | 1,67% | - |
| 16.10.2024 | 46,50 | 48,00 | 46,30 | 47,80 | 2,58% | - |
| 15.10.2024 | 48,70 | 48,70 | 46,40 | 46,60 | -4,31% | - |
| 14.10.2024 | 49,40 | 51,00 | 48,70 | 48,70 | -1,81% | 100,00 |
| 11.10.2024 | 49,50 | 50,75 | 49,20 | 49,60 | 0,20% | - |