41,900€
-4,56%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 43,90 | 44,10 | 41,90 | 41,90 | -4,56% | - |
| 02.09.2025 | 43,00 | 44,00 | 42,90 | 43,90 | 1,86% | - |
| 01.09.2025 | 43,10 | 43,20 | 42,90 | 43,10 | 0,00% | - |
| 29.08.2025 | 42,90 | 43,50 | 42,80 | 43,10 | 0,23% | - |
| 28.08.2025 | 42,90 | 43,10 | 42,10 | 43,00 | 0,23% | - |
| 27.08.2025 | 41,90 | 43,10 | 41,80 | 42,90 | 2,39% | - |
| 26.08.2025 | 42,50 | 42,60 | 41,30 | 41,90 | -1,64% | - |
| 25.08.2025 | 41,30 | 42,60 | 41,00 | 42,60 | 3,40% | - |
| 22.08.2025 | 39,90 | 41,50 | 39,90 | 41,20 | 3,26% | - |
| 21.08.2025 | 39,70 | 40,40 | 39,50 | 39,90 | 0,50% | - |
| 20.08.2025 | 39,50 | 40,20 | 38,90 | 39,70 | 0,51% | - |
| 19.08.2025 | 40,00 | 40,30 | 39,30 | 39,50 | -1,00% | - |
| 18.08.2025 | 40,00 | 40,60 | 39,30 | 39,90 | -0,25% | - |
| 15.08.2025 | 41,00 | 41,00 | 39,90 | 40,00 | -2,20% | - |
| 14.08.2025 | 40,90 | 41,20 | 40,20 | 40,90 | -0,49% | - |
| 13.08.2025 | 40,70 | 41,10 | 40,20 | 41,10 | 0,98% | - |
| 12.08.2025 | 39,90 | 41,10 | 39,40 | 40,70 | 2,01% | - |
| 11.08.2025 | 39,90 | 40,60 | 39,50 | 39,90 | -0,25% | - |
| 08.08.2025 | 39,50 | 40,60 | 39,50 | 40,00 | 1,27% | - |
| 07.08.2025 | 39,90 | 41,10 | 39,50 | 39,50 | -1,50% | - |
| 06.08.2025 | 41,30 | 42,10 | 39,70 | 40,10 | -3,14% | - |
| 05.08.2025 | 41,10 | 41,70 | 40,70 | 41,40 | 0,49% | - |
| 04.08.2025 | 41,30 | 41,70 | 40,90 | 41,20 | -0,48% | - |
| 01.08.2025 | 44,20 | 44,30 | 41,10 | 41,40 | -5,05% | - |
| 31.07.2025 | 44,80 | 45,00 | 43,40 | 43,60 | -2,68% | - |
| 30.07.2025 | 45,40 | 45,70 | 44,30 | 44,80 | -1,32% | - |
| 29.07.2025 | 45,40 | 45,70 | 44,60 | 45,40 | 0,22% | - |
| 28.07.2025 | 43,40 | 45,30 | 43,30 | 45,30 | 4,62% | - |
| 25.07.2025 | 43,10 | 43,80 | 42,70 | 43,30 | 0,46% | - |
| 24.07.2025 | 42,70 | 43,40 | 42,20 | 43,10 | 0,94% | - |
| 23.07.2025 | 43,40 | 44,10 | 41,40 | 42,70 | -1,39% | - |
| 22.07.2025 | 42,70 | 43,60 | 42,60 | 43,30 | 1,64% | - |
| 21.07.2025 | 44,10 | 45,00 | 42,60 | 42,60 | -3,40% | - |
| 18.07.2025 | 44,60 | 45,50 | 44,10 | 44,10 | -1,12% | - |
| 17.07.2025 | 43,10 | 44,80 | 43,00 | 44,60 | 3,48% | - |
| 16.07.2025 | 43,80 | 44,10 | 42,30 | 43,10 | -1,82% | - |
| 15.07.2025 | 44,10 | 45,20 | 43,50 | 43,90 | -1,35% | - |
| 14.07.2025 | 44,80 | 45,10 | 43,70 | 44,50 | -1,11% | - |
| 11.07.2025 | 44,40 | 45,30 | 44,10 | 45,00 | 0,90% | - |
| 10.07.2025 | 43,80 | 44,60 | 42,90 | 44,60 | 1,83% | - |
| 09.07.2025 | 44,70 | 44,90 | 43,70 | 43,80 | -2,23% | - |
| 08.07.2025 | 41,90 | 45,10 | 41,60 | 44,80 | 6,92% | - |
| 07.07.2025 | 42,50 | 43,40 | 41,50 | 41,90 | -1,41% | - |
| 04.07.2025 | 42,90 | 42,90 | 42,50 | 42,50 | -0,93% | - |
| 03.07.2025 | 42,70 | 43,40 | 42,70 | 42,90 | 0,23% | - |
| 02.07.2025 | 41,90 | 43,00 | 41,80 | 42,80 | 2,15% | - |
| 01.07.2025 | 40,50 | 42,90 | 40,10 | 41,90 | 3,20% | - |
| 30.06.2025 | 41,10 | 41,40 | 40,40 | 40,60 | -1,46% | - |
| 27.06.2025 | 41,50 | 41,80 | 40,90 | 41,20 | -0,48% | - |
| 26.06.2025 | 40,90 | 41,90 | 40,60 | 41,40 | 0,73% | - |
| 25.06.2025 | 41,80 | 42,40 | 40,90 | 41,10 | -1,44% | - |
| 24.06.2025 | 42,60 | 42,60 | 41,10 | 41,70 | -1,42% | 40,00 |
| 23.06.2025 | 45,50 | 46,30 | 42,30 | 42,30 | -5,37% | - |
| 20.06.2025 | 44,00 | 44,90 | 44,00 | 44,70 | 1,59% | - |
| 19.06.2025 | 44,50 | 44,50 | 44,00 | 44,00 | -1,12% | - |
| 18.06.2025 | 44,70 | 45,60 | 44,30 | 44,50 | -0,22% | - |
| 17.06.2025 | 43,80 | 45,30 | 43,40 | 44,60 | 1,83% | - |
| 16.06.2025 | 44,80 | 45,40 | 43,00 | 43,80 | -2,01% | - |
| 13.06.2025 | 42,90 | 46,50 | 42,20 | 44,70 | 4,68% | - |
| 12.06.2025 | 43,10 | 43,10 | 41,20 | 42,70 | -0,23% | - |
| 11.06.2025 | 42,00 | 43,20 | 41,70 | 42,80 | 2,15% | - |
| 10.06.2025 | 40,90 | 43,10 | 40,40 | 41,90 | 2,95% | - |
| 09.06.2025 | 40,10 | 41,30 | 40,00 | 40,70 | 1,24% | - |
| 06.06.2025 | 39,10 | 40,70 | 39,10 | 40,20 | 2,81% | - |
| 05.06.2025 | 39,40 | 39,70 | 38,70 | 39,10 | -1,01% | - |
| 04.06.2025 | 40,20 | 40,80 | 39,30 | 39,50 | -1,99% | - |
| 03.06.2025 | 38,00 | 40,50 | 37,70 | 40,30 | 5,77% | - |
| 02.06.2025 | 37,90 | 39,20 | 37,40 | 38,10 | 0,53% | - |
| 30.05.2025 | 38,90 | 39,50 | 37,70 | 37,90 | -2,07% | - |
| 29.05.2025 | 38,90 | 39,80 | 38,10 | 38,70 | -0,51% | - |
| 28.05.2025 | 39,00 | 39,50 | 38,70 | 38,90 | -0,26% | - |
| 27.05.2025 | 38,50 | 39,10 | 38,00 | 39,00 | 1,04% | - |
| 26.05.2025 | 38,20 | 38,70 | 38,10 | 38,60 | 1,31% | - |
| 23.05.2025 | 38,70 | 38,70 | 37,80 | 38,10 | -1,55% | - |
| 22.05.2025 | 38,40 | 38,90 | 37,60 | 38,70 | 0,52% | - |
| 21.05.2025 | 39,30 | 39,40 | 38,10 | 38,50 | -2,04% | - |
| 20.05.2025 | 39,40 | 40,10 | 39,10 | 39,30 | 0,00% | - |
| 19.05.2025 | 39,90 | 39,90 | 38,50 | 39,30 | -1,50% | - |
| 16.05.2025 | 39,90 | 40,20 | 39,30 | 39,90 | 0,00% | - |
| 15.05.2025 | 41,10 | 41,10 | 39,10 | 39,90 | -2,92% | - |
| 14.05.2025 | 41,50 | 41,70 | 40,60 | 41,10 | -0,96% | - |
| 13.05.2025 | 40,30 | 41,80 | 39,90 | 41,50 | 3,23% | - |
| 12.05.2025 | 38,00 | 41,90 | 38,00 | 40,20 | 6,07% | 4,00 |
| 09.05.2025 | 37,80 | 38,60 | 37,50 | 37,90 | -0,52% | - |
| 08.05.2025 | 35,40 | 38,30 | 35,40 | 38,10 | 7,93% | - |
| 07.05.2025 | 35,70 | 36,10 | 34,50 | 35,30 | -0,56% | - |
| 06.05.2025 | 35,00 | 36,40 | 34,80 | 35,50 | 1,14% | - |
| 05.05.2025 | 36,40 | 36,40 | 34,50 | 35,10 | -3,31% | - |
| 02.05.2025 | 36,00 | 36,80 | 35,50 | 36,30 | 4,01% | - |
| 30.04.2025 | 36,00 | 36,30 | 34,30 | 34,90 | -3,32% | - |
| 29.04.2025 | 36,40 | 36,70 | 35,50 | 36,10 | -0,55% | - |
| 28.04.2025 | 36,00 | 36,90 | 35,90 | 36,30 | 0,55% | - |
| 25.04.2025 | 36,00 | 36,40 | 35,30 | 36,10 | 0,84% | - |
| 24.04.2025 | 36,10 | 38,60 | 35,50 | 35,80 | -0,83% | - |
| 23.04.2025 | 35,90 | 37,70 | 35,70 | 36,10 | 0,56% | - |
| 22.04.2025 | 34,60 | 36,30 | 34,60 | 35,90 | -1,64% | - |
| 17.04.2025 | 35,20 | 37,50 | 34,80 | 36,50 | 3,40% | - |
| 16.04.2025 | 34,60 | 35,90 | 33,60 | 35,30 | 2,32% | - |
| 15.04.2025 | 34,60 | 35,40 | 34,20 | 34,50 | 0,00% | - |
| 14.04.2025 | 35,10 | 36,60 | 33,90 | 34,50 | -0,86% | - |