37,900€
7,67%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.02.2025 | 50,75 | 52,00 | 50,75 | 51,00 | 0,49% | - |
| 21.02.2025 | 54,00 | 54,75 | 50,50 | 50,75 | -5,58% | - |
| 20.02.2025 | 54,25 | 54,50 | 53,00 | 53,75 | -0,46% | - |
| 19.02.2025 | 55,25 | 56,75 | 54,00 | 54,00 | -2,70% | - |
| 18.02.2025 | 55,00 | 56,25 | 54,00 | 55,50 | 0,45% | - |
| 17.02.2025 | 54,50 | 55,25 | 54,50 | 55,25 | 1,38% | - |
| 14.02.2025 | 54,75 | 56,00 | 54,25 | 54,50 | 0,00% | - |
| 13.02.2025 | 54,00 | 54,50 | 53,50 | 54,50 | 0,46% | - |
| 12.02.2025 | 57,25 | 57,25 | 54,25 | 54,25 | -5,24% | - |
| 11.02.2025 | 57,50 | 58,50 | 57,00 | 57,25 | -0,43% | - |
| 10.02.2025 | 55,00 | 57,50 | 55,00 | 57,50 | 4,55% | - |
| 07.02.2025 | 54,00 | 55,50 | 54,00 | 55,00 | 0,92% | - |
| 06.02.2025 | 55,50 | 56,75 | 54,00 | 54,50 | -2,24% | - |
| 05.02.2025 | 56,00 | 56,00 | 55,00 | 55,75 | -0,45% | - |
| 04.02.2025 | 56,00 | 56,50 | 54,00 | 56,00 | 0,00% | - |
| 03.02.2025 | 55,00 | 57,25 | 55,00 | 56,00 | 0,00% | - |
| 31.01.2025 | 57,00 | 57,50 | 55,50 | 56,00 | -2,18% | - |
| 30.01.2025 | 57,50 | 58,50 | 57,00 | 57,25 | -1,29% | - |
| 29.01.2025 | 57,50 | 58,00 | 57,00 | 58,00 | 0,43% | - |
| 28.01.2025 | 57,00 | 58,50 | 57,00 | 57,75 | 1,32% | - |
| 27.01.2025 | 57,50 | 59,00 | 56,75 | 57,00 | -2,15% | - |
| 24.01.2025 | 59,50 | 60,00 | 58,00 | 58,25 | -2,51% | 200,00 |
| 23.01.2025 | 60,50 | 61,50 | 59,25 | 59,75 | -1,24% | - |
| 22.01.2025 | 60,00 | 61,00 | 59,50 | 60,50 | 0,41% | - |
| 21.01.2025 | 61,50 | 62,50 | 59,75 | 60,25 | -2,03% | - |
| 20.01.2025 | 61,50 | 62,00 | 61,50 | 61,50 | -0,81% | - |
| 17.01.2025 | 61,50 | 62,25 | 60,75 | 62,00 | 0,81% | - |
| 16.01.2025 | 61,50 | 62,50 | 60,50 | 61,50 | -0,40% | - |
| 15.01.2025 | 60,50 | 62,00 | 60,50 | 61,75 | 1,23% | - |
| 14.01.2025 | 60,00 | 61,25 | 59,75 | 61,00 | 0,83% | - |
| 13.01.2025 | 59,50 | 62,00 | 59,50 | 60,50 | 1,26% | - |
| 10.01.2025 | 58,00 | 61,00 | 58,00 | 59,75 | 2,58% | - |
| 09.01.2025 | 58,00 | 58,50 | 58,00 | 58,25 | 0,00% | - |
| 08.01.2025 | 57,75 | 58,50 | 57,25 | 58,25 | 0,87% | - |
| 07.01.2025 | 55,50 | 58,00 | 55,50 | 57,75 | 3,13% | - |
| 06.01.2025 | 57,25 | 58,50 | 56,00 | 56,00 | -2,18% | - |
| 03.01.2025 | 56,00 | 57,50 | 56,00 | 57,25 | 1,33% | - |
| 02.01.2025 | 54,00 | 57,00 | 54,00 | 56,50 | 9,71% | - |
| 30.12.2024 | 51,50 | 52,25 | 51,50 | 51,50 | -0,96% | - |
| 27.12.2024 | 52,00 | 52,75 | 51,75 | 52,00 | 1,46% | - |
| 23.12.2024 | 51,00 | 51,50 | 50,50 | 51,25 | 0,49% | - |
| 20.12.2024 | 50,50 | 51,50 | 50,05 | 51,00 | 0,49% | - |
| 19.12.2024 | 51,00 | 53,00 | 50,50 | 50,75 | -1,46% | - |
| 18.12.2024 | 52,50 | 53,50 | 51,50 | 51,50 | -2,83% | - |
| 17.12.2024 | 53,00 | 53,50 | 51,50 | 53,00 | -0,93% | - |
| 16.12.2024 | 53,50 | 54,75 | 52,50 | 53,50 | -0,93% | - |
| 13.12.2024 | 54,00 | 54,50 | 53,75 | 54,00 | -0,92% | - |
| 12.12.2024 | 54,00 | 54,75 | 53,75 | 54,50 | -0,46% | - |
| 11.12.2024 | 53,00 | 54,75 | 53,00 | 54,75 | 2,34% | - |