48,200€
-0,82%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 48,60 | 49,00 | 47,90 | 48,30 | -0,62% | - |
| 04.11.2024 | 46,80 | 49,00 | 46,80 | 48,60 | 2,10% | - |
| 01.11.2024 | 47,90 | 49,30 | 46,30 | 47,60 | -2,76% | - |
| 31.10.2024 | 47,50 | 48,95 | 47,30 | 48,95 | 2,62% | - |
| 30.10.2024 | 46,70 | 48,10 | 46,30 | 47,70 | 2,80% | - |
| 29.10.2024 | 46,90 | 47,80 | 46,30 | 46,40 | -0,64% | - |
| 28.10.2024 | 48,30 | 48,40 | 45,70 | 46,70 | -2,71% | 2.000,00 |
| 25.10.2024 | 48,40 | 49,70 | 46,30 | 48,00 | -0,83% | - |
| 24.10.2024 | 46,90 | 48,50 | 46,90 | 48,40 | 2,76% | - |
| 23.10.2024 | 46,80 | 47,70 | 45,70 | 47,10 | 1,07% | - |
| 22.10.2024 | 46,90 | 47,50 | 46,60 | 46,60 | -0,85% | - |
| 21.10.2024 | 47,50 | 48,50 | 47,00 | 47,00 | -0,84% | - |
| 18.10.2024 | 48,30 | 48,50 | 47,20 | 47,40 | -1,66% | - |
| 17.10.2024 | 47,70 | 48,60 | 47,50 | 48,20 | 1,05% | - |
| 16.10.2024 | 46,00 | 47,90 | 46,00 | 47,70 | 2,36% | 14.000,00 |
| 15.10.2024 | 48,50 | 48,50 | 46,50 | 46,60 | -5,28% | - |
| 14.10.2024 | 50,05 | 51,00 | 48,70 | 49,20 | -1,89% | - |
| 11.10.2024 | 49,00 | 50,50 | 49,00 | 50,15 | 1,31% | - |
| 10.10.2024 | 48,50 | 49,70 | 48,10 | 49,50 | 2,06% | - |
| 09.10.2024 | 48,30 | 48,70 | 47,60 | 48,50 | 0,21% | - |
| 08.10.2024 | 50,25 | 50,25 | 47,70 | 48,40 | -3,68% | - |
| 07.10.2024 | 49,30 | 50,50 | 49,10 | 50,25 | 1,93% | - |
| 04.10.2024 | 48,40 | 50,05 | 48,40 | 49,30 | 1,65% | - |
| 03.10.2024 | 46,20 | 48,50 | 46,10 | 48,50 | 4,75% | - |
| 02.10.2024 | 45,40 | 47,40 | 45,40 | 46,30 | 1,54% | - |
| 01.10.2024 | 44,20 | 46,20 | 43,70 | 45,60 | 2,70% | - |
| 30.09.2024 | 44,10 | 44,60 | 43,50 | 44,40 | 0,45% | - |
| 27.09.2024 | 42,50 | 44,40 | 42,50 | 44,20 | 4,25% | - |
| 26.09.2024 | 45,50 | 45,50 | 42,20 | 42,40 | -6,81% | - |
| 25.09.2024 | 46,30 | 46,50 | 45,20 | 45,50 | -2,15% | - |
| 24.09.2024 | 47,20 | 48,40 | 46,50 | 46,50 | -1,69% | - |
| 23.09.2024 | 46,90 | 48,10 | 46,70 | 47,30 | 1,28% | - |
| 20.09.2024 | 46,70 | 46,90 | 45,70 | 46,70 | 0,00% | - |
| 19.09.2024 | 46,70 | 48,10 | 46,60 | 46,70 | 0,21% | - |
| 18.09.2024 | 47,00 | 47,30 | 46,10 | 46,60 | -0,21% | - |
| 17.09.2024 | 45,20 | 46,90 | 45,20 | 46,70 | 3,09% | - |
| 16.09.2024 | 44,90 | 45,70 | 44,70 | 45,30 | 0,67% | - |
| 13.09.2024 | 44,60 | 46,30 | 44,60 | 45,00 | 0,22% | - |
| 12.09.2024 | 45,10 | 45,50 | 44,10 | 44,90 | 0,00% | - |
| 11.09.2024 | 44,30 | 45,20 | 43,80 | 44,90 | 0,67% | - |
| 10.09.2024 | 45,10 | 45,50 | 44,30 | 44,60 | -1,33% | - |
| 09.09.2024 | 45,90 | 46,30 | 45,00 | 45,20 | -1,09% | - |
| 06.09.2024 | 46,20 | 47,10 | 45,30 | 45,70 | -1,51% | - |
| 05.09.2024 | 46,80 | 47,30 | 46,20 | 46,40 | -1,28% | - |
| 04.09.2024 | 48,10 | 48,70 | 46,70 | 47,00 | -2,69% | - |
| 03.09.2024 | 51,00 | 51,25 | 48,20 | 48,30 | -5,76% | - |
| 02.09.2024 | 51,00 | 51,25 | 51,00 | 51,25 | 0,00% | - |
| 30.08.2024 | 52,50 | 52,75 | 50,50 | 51,25 | -1,44% | - |
| 29.08.2024 | 51,50 | 53,00 | 51,50 | 52,00 | 0,97% | - |
| 28.08.2024 | 51,25 | 51,50 | 50,50 | 51,50 | 0,98% | - |
| 27.08.2024 | 52,25 | 52,25 | 51,00 | 51,00 | -1,92% | - |
| 26.08.2024 | 51,25 | 53,25 | 51,25 | 52,00 | 1,96% | - |
| 23.08.2024 | 50,00 | 51,50 | 50,00 | 51,00 | 1,49% | - |
| 22.08.2024 | 50,00 | 50,75 | 49,70 | 50,25 | 0,00% | - |
| 21.08.2024 | 50,50 | 51,00 | 50,05 | 50,25 | 0,00% | - |
| 20.08.2024 | 51,75 | 51,75 | 49,70 | 50,25 | -2,43% | - |
| 19.08.2024 | 51,00 | 52,25 | 50,50 | 51,50 | 0,49% | - |
| 16.08.2024 | 52,25 | 52,25 | 51,00 | 51,25 | -1,91% | - |
| 15.08.2024 | 50,00 | 52,50 | 50,00 | 52,25 | 3,47% | - |
| 14.08.2024 | 50,50 | 50,75 | 50,05 | 50,50 | 0,00% | - |
| 13.08.2024 | 51,25 | 51,75 | 50,15 | 50,50 | -1,46% | - |
| 12.08.2024 | 50,75 | 51,75 | 50,75 | 51,25 | 0,49% | - |
| 09.08.2024 | 50,75 | 51,50 | 50,50 | 51,00 | 0,49% | - |
| 08.08.2024 | 49,00 | 51,25 | 48,80 | 50,75 | 3,36% | - |
| 07.08.2024 | 49,10 | 51,00 | 48,70 | 49,10 | 0,82% | - |
| 06.08.2024 | 49,20 | 49,50 | 48,30 | 48,70 | 1,04% | - |
| 05.08.2024 | 49,50 | 49,60 | 46,20 | 48,20 | -3,89% | - |
| 02.08.2024 | 54,25 | 54,25 | 49,30 | 50,15 | -8,40% | - |
| 01.08.2024 | 56,75 | 57,50 | 54,25 | 54,75 | -3,95% | - |
| 31.07.2024 | 55,75 | 57,50 | 55,50 | 57,00 | 1,79% | - |
| 30.07.2024 | 55,50 | 56,00 | 55,00 | 56,00 | 0,90% | 750,00 |
| 29.07.2024 | 56,75 | 57,50 | 55,00 | 55,50 | -1,77% | - |
| 26.07.2024 | 56,75 | 57,25 | 55,75 | 56,50 | -0,88% | - |
| 25.07.2024 | 56,75 | 57,50 | 56,00 | 57,00 | 0,00% | - |
| 24.07.2024 | 57,50 | 59,00 | 56,25 | 57,00 | 1,79% | - |
| 23.07.2024 | 57,25 | 57,75 | 56,00 | 56,00 | -2,61% | - |
| 22.07.2024 | 58,75 | 59,25 | 57,50 | 57,50 | -1,71% | - |
| 19.07.2024 | 59,50 | 59,75 | 58,50 | 58,50 | -1,68% | - |
| 18.07.2024 | 59,75 | 60,50 | 59,25 | 59,50 | 0,00% | - |
| 17.07.2024 | 59,25 | 61,00 | 59,00 | 59,50 | 0,00% | - |
| 16.07.2024 | 59,25 | 59,50 | 58,50 | 59,50 | 0,85% | - |
| 15.07.2024 | 56,75 | 60,00 | 56,75 | 59,00 | 3,51% | - |
| 12.07.2024 | 56,50 | 57,25 | 56,50 | 57,00 | 0,44% | - |
| 11.07.2024 | 55,25 | 57,00 | 55,00 | 56,75 | 2,25% | - |
| 10.07.2024 | 54,00 | 55,50 | 54,00 | 55,50 | 2,78% | - |
| 09.07.2024 | 54,50 | 55,50 | 53,50 | 54,00 | -0,92% | - |
| 08.07.2024 | 53,75 | 54,50 | 53,50 | 54,50 | 1,40% | - |
| 05.07.2024 | 56,00 | 56,25 | 53,50 | 53,75 | -4,44% | - |
| 04.07.2024 | 56,25 | 56,25 | 56,25 | 56,25 | 0,00% | - |
| 03.07.2024 | 55,75 | 56,50 | 55,25 | 56,25 | 0,90% | - |
| 02.07.2024 | 55,50 | 57,00 | 55,25 | 55,75 | 0,45% | - |
| 01.07.2024 | 55,25 | 56,50 | 55,00 | 55,50 | 0,00% | - |
| 28.06.2024 | 55,50 | 57,00 | 55,00 | 55,50 | -0,45% | - |
| 27.06.2024 | 54,50 | 55,75 | 54,50 | 55,75 | 1,36% | - |
| 26.06.2024 | 55,25 | 55,75 | 54,50 | 55,00 | -0,90% | - |
| 25.06.2024 | 55,25 | 55,50 | 54,50 | 55,50 | 0,45% | - |
| 24.06.2024 | 53,25 | 55,75 | 53,25 | 55,25 | 3,27% | - |
| 21.06.2024 | 54,00 | 54,50 | 53,25 | 53,50 | -0,93% | - |
| 20.06.2024 | 53,25 | 54,00 | 53,00 | 54,00 | 1,41% | - |
| 19.06.2024 | 53,00 | 53,25 | 52,75 | 53,25 | 0,47% | 104,00 |