43,200€
0,47%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 43,10 | 43,20 | 43,10 | 43,10 | -0,23% | - |
| 16.07.2025 | 43,60 | 44,10 | 42,30 | 43,20 | -1,37% | - |
| 15.07.2025 | 44,30 | 44,90 | 43,50 | 43,80 | -1,35% | - |
| 14.07.2025 | 44,60 | 45,10 | 43,70 | 44,40 | -1,11% | - |
| 11.07.2025 | 44,40 | 45,30 | 44,10 | 44,90 | 0,90% | - |
| 10.07.2025 | 43,60 | 44,60 | 42,90 | 44,50 | 1,60% | - |
| 09.07.2025 | 44,60 | 44,90 | 43,70 | 43,80 | -2,01% | - |
| 08.07.2025 | 41,70 | 45,10 | 41,60 | 44,70 | 6,68% | - |
| 07.07.2025 | 42,90 | 43,40 | 41,50 | 41,90 | -1,41% | - |
| 04.07.2025 | 42,50 | 42,70 | 42,50 | 42,50 | -0,93% | - |
| 03.07.2025 | 42,90 | 43,40 | 42,70 | 42,90 | 0,00% | - |
| 02.07.2025 | 42,10 | 43,00 | 41,80 | 42,90 | 2,39% | - |
| 01.07.2025 | 40,50 | 42,90 | 40,10 | 41,90 | 3,46% | - |
| 30.06.2025 | 41,30 | 41,40 | 40,40 | 40,50 | -1,70% | - |
| 27.06.2025 | 41,60 | 41,70 | 40,90 | 41,20 | -0,72% | - |
| 26.06.2025 | 40,60 | 41,90 | 40,60 | 41,50 | 1,22% | - |
| 25.06.2025 | 41,40 | 42,40 | 41,00 | 41,00 | -1,91% | - |
| 24.06.2025 | 42,20 | 42,60 | 41,10 | 41,80 | -1,42% | - |
| 23.06.2025 | 44,00 | 46,00 | 42,30 | 42,40 | -4,93% | - |
| 20.06.2025 | 44,30 | 44,90 | 44,10 | 44,60 | 1,36% | - |
| 19.06.2025 | 44,00 | 44,50 | 44,00 | 44,00 | -1,12% | - |
| 18.06.2025 | 44,70 | 45,70 | 44,30 | 44,50 | -0,22% | - |
| 17.06.2025 | 43,60 | 45,30 | 43,40 | 44,60 | 1,83% | - |
| 16.06.2025 | 44,80 | 45,40 | 42,90 | 43,80 | -2,01% | 232,00 |
| 13.06.2025 | 45,70 | 45,80 | 43,20 | 44,70 | 4,44% | 270,00 |
| 12.06.2025 | 42,40 | 42,90 | 41,20 | 42,80 | 0,23% | - |
| 11.06.2025 | 41,40 | 43,20 | 41,40 | 42,70 | 1,67% | - |
| 10.06.2025 | 40,40 | 43,10 | 40,40 | 42,00 | 2,94% | - |
| 09.06.2025 | 40,00 | 41,30 | 40,00 | 40,80 | 1,49% | - |
| 06.06.2025 | 38,80 | 40,70 | 38,80 | 40,20 | 2,81% | - |
| 05.06.2025 | 39,40 | 39,70 | 38,70 | 39,10 | -0,76% | - |
| 04.06.2025 | 40,30 | 40,90 | 39,30 | 39,40 | -2,23% | - |
| 03.06.2025 | 37,60 | 40,50 | 37,60 | 40,30 | 6,05% | - |
| 02.06.2025 | 37,20 | 39,20 | 37,20 | 38,00 | 0,26% | - |
| 30.05.2025 | 38,90 | 39,00 | 37,80 | 37,90 | -2,32% | - |
| 29.05.2025 | 39,50 | 39,80 | 38,20 | 38,80 | 0,00% | - |
| 28.05.2025 | 38,60 | 39,60 | 38,60 | 38,80 | -0,51% | - |
| 27.05.2025 | 38,20 | 39,20 | 37,90 | 39,00 | 1,04% | - |
| 26.05.2025 | 38,50 | 38,70 | 38,40 | 38,60 | 1,05% | - |
| 23.05.2025 | 38,40 | 38,60 | 37,60 | 38,20 | -1,04% | - |
| 22.05.2025 | 38,00 | 38,80 | 37,60 | 38,60 | 0,26% | - |
| 21.05.2025 | 38,60 | 39,40 | 38,20 | 38,50 | -1,79% | - |
| 20.05.2025 | 39,30 | 40,00 | 39,00 | 39,20 | -0,51% | - |
| 19.05.2025 | 39,60 | 39,60 | 38,50 | 39,40 | -1,50% | - |
| 16.05.2025 | 39,40 | 40,20 | 39,30 | 40,00 | 0,50% | 200,00 |
| 15.05.2025 | 40,80 | 40,80 | 39,10 | 39,80 | -3,16% | - |
| 14.05.2025 | 41,60 | 41,70 | 40,60 | 41,10 | -0,72% | - |
| 13.05.2025 | 39,80 | 41,80 | 39,80 | 41,40 | 2,73% | - |
| 12.05.2025 | 38,50 | 41,90 | 38,40 | 40,30 | 6,05% | - |
| 09.05.2025 | 37,70 | 38,70 | 37,60 | 38,00 | 0,00% | - |
| 08.05.2025 | 35,60 | 38,40 | 35,60 | 38,00 | 7,34% | - |
| 07.05.2025 | 35,40 | 36,00 | 34,60 | 35,40 | 0,00% | - |
| 06.05.2025 | 35,10 | 36,40 | 34,80 | 35,40 | 1,14% | - |
| 05.05.2025 | 36,10 | 36,20 | 34,60 | 35,00 | -3,85% | - |
| 02.05.2025 | 35,80 | 36,80 | 35,40 | 36,40 | 4,60% | - |
| 30.04.2025 | 35,70 | 36,40 | 34,20 | 34,80 | -3,33% | 4.000,00 |
| 29.04.2025 | 36,50 | 36,70 | 35,50 | 36,00 | -1,10% | - |
| 28.04.2025 | 36,00 | 36,90 | 36,00 | 36,40 | 0,55% | - |
| 25.04.2025 | 35,60 | 36,40 | 35,30 | 36,20 | 1,12% | - |
| 24.04.2025 | 36,80 | 38,50 | 34,30 | 35,80 | -0,56% | - |
| 23.04.2025 | 36,50 | 37,70 | 35,60 | 36,00 | 0,56% | - |
| 22.04.2025 | 34,60 | 36,40 | 34,60 | 35,80 | -1,65% | - |
| 17.04.2025 | 35,60 | 37,40 | 34,90 | 36,40 | 3,12% | - |
| 16.04.2025 | 34,00 | 36,00 | 33,60 | 35,30 | 2,02% | - |
| 15.04.2025 | 34,20 | 35,40 | 34,20 | 34,60 | 0,00% | - |
| 14.04.2025 | 35,20 | 36,30 | 33,80 | 34,60 | -0,57% | - |
| 11.04.2025 | 33,80 | 35,00 | 32,30 | 34,80 | 2,96% | - |
| 10.04.2025 | 38,80 | 38,80 | 33,00 | 33,80 | -12,89% | - |
| 09.04.2025 | 32,60 | 39,40 | 31,50 | 38,80 | 16,17% | - |
| 08.04.2025 | 35,50 | 36,50 | 33,00 | 33,40 | -4,84% | - |
| 07.04.2025 | 33,80 | 36,80 | 32,60 | 35,10 | 0,29% | - |
| 04.04.2025 | 40,10 | 40,30 | 34,70 | 35,00 | -13,37% | - |
| 03.04.2025 | 44,40 | 45,40 | 39,90 | 40,40 | -16,01% | - |
| 02.04.2025 | 47,30 | 48,20 | 46,30 | 48,10 | 1,48% | - |
| 01.04.2025 | 46,60 | 47,70 | 46,60 | 47,40 | 0,21% | - |
| 31.03.2025 | 46,50 | 47,60 | 46,10 | 47,30 | 3,73% | - |
| 28.03.2025 | 47,70 | 48,00 | 45,60 | 45,60 | -7,97% | - |
| 27.03.2025 | 48,70 | 49,55 | 47,50 | 49,55 | 1,23% | - |
| 26.03.2025 | 48,90 | 49,70 | 47,80 | 48,95 | 0,93% | - |
| 25.03.2025 | 48,80 | 49,95 | 48,20 | 48,50 | -0,21% | - |
| 24.03.2025 | 47,40 | 49,60 | 47,40 | 48,60 | 1,25% | - |
| 21.03.2025 | 48,30 | 48,30 | 47,30 | 48,00 | -0,62% | - |
| 20.03.2025 | 48,50 | 49,45 | 47,40 | 48,30 | -2,23% | - |
| 19.03.2025 | 46,20 | 49,40 | 46,20 | 49,40 | 8,57% | - |
| 18.03.2025 | 46,10 | 47,10 | 45,50 | 45,50 | 0,44% | - |
| 17.03.2025 | 44,40 | 46,30 | 44,40 | 45,30 | 1,80% | 1.000,00 |
| 14.03.2025 | 43,40 | 44,80 | 43,10 | 44,50 | 0,45% | - |
| 13.03.2025 | 44,20 | 45,10 | 42,70 | 44,30 | 2,07% | - |
| 12.03.2025 | 43,00 | 44,90 | 42,90 | 43,40 | -2,47% | - |
| 11.03.2025 | 41,40 | 44,60 | 41,00 | 44,50 | 5,45% | - |
| 10.03.2025 | 41,20 | 42,70 | 41,10 | 42,20 | 0,96% | - |
| 07.03.2025 | 41,40 | 43,50 | 41,20 | 41,80 | 0,48% | - |
| 06.03.2025 | 42,40 | 42,90 | 41,10 | 41,60 | -1,89% | - |
| 05.03.2025 | 43,80 | 43,90 | 40,70 | 42,40 | -3,20% | - |
| 04.03.2025 | 45,60 | 45,60 | 43,10 | 43,80 | -3,74% | - |
| 03.03.2025 | 50,15 | 50,50 | 45,30 | 45,50 | -9,90% | - |
| 28.02.2025 | 50,05 | 50,75 | 49,20 | 50,50 | 0,00% | - |
| 27.02.2025 | 49,95 | 51,50 | 49,70 | 50,50 | 1,61% | - |
| 26.02.2025 | 50,05 | 51,25 | 49,10 | 49,70 | -0,70% | - |
| 25.02.2025 | 51,00 | 51,50 | 49,70 | 50,05 | -1,86% | - |