45,085€
-2,33%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 45,94 | 46,38 | 44,66 | 45,03 | -2,52% | - |
| 08.07.2026 | 45,81 | 47,39 | 45,64 | 46,20 | 0,88% | - |
| 07.07.2026 | 43,84 | 46,07 | 43,82 | 45,79 | 5,11% | - |
| 06.07.2026 | 44,05 | 44,15 | 43,27 | 43,57 | -1,02% | - |
| 03.07.2026 | 44,07 | 44,10 | 43,73 | 44,02 | 0,22% | - |
| 02.07.2026 | 43,00 | 43,96 | 42,57 | 43,92 | 1,90% | - |
| 01.07.2026 | 43,54 | 44,02 | 42,63 | 43,10 | -1,02% | - |
| 30.06.2026 | 43,59 | 44,66 | 43,47 | 43,55 | -0,03% | - |
| 29.06.2026 | 43,78 | 44,58 | 43,45 | 43,56 | -0,39% | - |
| 26.06.2026 | 43,78 | 44,44 | 43,03 | 43,73 | -0,82% | - |
| 25.06.2026 | 43,82 | 44,77 | 43,58 | 44,09 | -0,16% | - |
| 24.06.2026 | 44,12 | 44,31 | 42,65 | 44,16 | -0,28% | - |
| 23.06.2026 | 43,98 | 44,86 | 43,82 | 44,29 | -0,14% | - |
| 22.06.2026 | 43,12 | 44,39 | 43,00 | 44,35 | 2,82% | - |
| 19.06.2026 | 43,49 | 43,63 | 43,00 | 43,13 | 0,13% | - |
| 18.06.2026 | 43,51 | 44,29 | 42,51 | 43,08 | -1,77% | - |
| 17.06.2026 | 43,92 | 44,76 | 43,52 | 43,85 | -0,58% | - |
| 16.06.2026 | 44,16 | 44,43 | 43,40 | 44,11 | -0,37% | - |
| 15.06.2026 | 45,68 | 45,78 | 43,94 | 44,27 | -5,21% | - |
| 12.06.2026 | 46,22 | 47,73 | 45,44 | 46,71 | 1,04% | - |
| 11.06.2026 | 47,60 | 48,59 | 46,10 | 46,23 | -3,50% | - |
| 10.06.2026 | 46,45 | 48,45 | 46,31 | 47,90 | 3,14% | - |
| 09.06.2026 | 47,70 | 47,72 | 45,55 | 46,44 | -3,17% | - |
| 08.06.2026 | 47,60 | 48,27 | 46,72 | 47,96 | 3,17% | - |
| 05.06.2026 | 48,03 | 48,24 | 46,44 | 46,49 | -3,16% | - |
| 04.06.2026 | 48,42 | 48,77 | 47,50 | 48,00 | -1,59% | - |
| 03.06.2026 | 48,50 | 49,29 | 48,17 | 48,78 | 1,53% | - |
| 02.06.2026 | 48,00 | 48,70 | 47,58 | 48,04 | -0,35% | - |
| 01.06.2026 | 46,33 | 49,01 | 46,33 | 48,21 | 4,90% | - |
| 29.05.2026 | 45,95 | 46,24 | 44,93 | 45,96 | -0,75% | - |
| 28.05.2026 | 45,76 | 46,64 | 45,32 | 46,31 | 2,65% | - |
| 27.05.2026 | 45,91 | 46,05 | 44,73 | 45,11 | -2,48% | 875,00 |
| 26.05.2026 | 47,21 | 48,33 | 46,19 | 46,26 | -1,10% | - |
| 25.05.2026 | 47,35 | 47,49 | 46,63 | 46,77 | -4,14% | 650,00 |
| 22.05.2026 | 48,60 | 49,27 | 48,11 | 48,79 | 1,11% | - |
| 21.05.2026 | 51,50 | 52,21 | 48,03 | 48,26 | -5,72% | - |
| 20.05.2026 | 53,07 | 53,76 | 51,01 | 51,18 | -3,80% | - |
| 19.05.2026 | 52,53 | 53,53 | 52,17 | 53,20 | 1,99% | - |
| 18.05.2026 | 52,28 | 52,85 | 51,01 | 52,16 | 0,52% | - |
| 15.05.2026 | 50,18 | 51,98 | 49,83 | 51,89 | 4,71% | - |
| 14.05.2026 | 48,98 | 49,78 | 48,58 | 49,56 | 1,59% | - |
| 13.05.2026 | 47,90 | 48,92 | 47,68 | 48,78 | 0,95% | - |
| 12.05.2026 | 48,11 | 49,25 | 47,84 | 48,32 | 1,09% | - |
| 11.05.2026 | 48,14 | 48,24 | 47,41 | 47,80 | 1,97% | - |
| 08.05.2026 | 46,87 | 47,61 | 46,53 | 46,88 | -1,01% | - |
| 07.05.2026 | 49,23 | 49,27 | 46,01 | 47,36 | -3,81% | - |
| 06.05.2026 | 53,07 | 53,27 | 49,12 | 49,23 | -8,63% | - |
| 05.05.2026 | 54,55 | 54,87 | 53,31 | 53,88 | -1,26% | - |
| 04.05.2026 | 53,03 | 54,86 | 52,97 | 54,57 | 1,04% | - |
| 30.04.2026 | 54,46 | 54,62 | 52,29 | 54,01 | 0,33% | - |
| 29.04.2026 | 52,33 | 53,86 | 52,28 | 53,83 | 3,12% | - |
| 28.04.2026 | 52,84 | 53,71 | 52,11 | 52,20 | -0,06% | - |
| 27.04.2026 | 51,97 | 52,91 | 51,61 | 52,23 | 1,24% | - |
| 24.04.2026 | 52,25 | 52,69 | 51,14 | 51,59 | -1,36% | - |
| 23.04.2026 | 54,00 | 54,00 | 51,51 | 52,30 | 1,22% | - |
| 22.04.2026 | 49,46 | 51,82 | 49,40 | 51,67 | 2,81% | - |
| 21.04.2026 | 47,76 | 50,32 | 47,70 | 50,26 | 4,98% | - |
| 20.04.2026 | 48,49 | 48,72 | 47,30 | 47,88 | 1,63% | - |
| 17.04.2026 | 50,00 | 50,28 | 44,70 | 47,11 | -5,85% | - |
| 16.04.2026 | 48,32 | 50,14 | 48,26 | 50,03 | 3,65% | - |
| 15.04.2026 | 48,68 | 49,07 | 47,86 | 48,27 | -0,75% | - |
| 14.04.2026 | 51,30 | 51,75 | 48,12 | 48,64 | -5,05% | 14.000,00 |
| 13.04.2026 | 53,20 | 53,70 | 50,80 | 51,22 | 0,43% | - |
| 10.04.2026 | 51,02 | 51,60 | 50,22 | 51,00 | -0,16% | - |
| 09.04.2026 | 51,91 | 53,15 | 50,52 | 51,08 | -1,26% | 15.500,00 |
| 08.04.2026 | 50,50 | 51,83 | 48,67 | 51,73 | -7,13% | - |
| 07.04.2026 | 55,25 | 56,26 | 54,19 | 55,70 | 2,67% | 3.182,00 |
| 02.04.2026 | 54,50 | 55,75 | 53,25 | 54,25 | 3,83% | - |
| 01.04.2026 | 54,25 | 54,50 | 51,75 | 52,25 | -4,57% | 3.125,00 |
| 31.03.2026 | 56,25 | 57,50 | 53,75 | 54,75 | -3,10% | - |
| 30.03.2026 | 57,50 | 58,25 | 56,25 | 56,50 | -1,31% | 20.000,00 |
| 27.03.2026 | 55,75 | 57,25 | 55,25 | 57,25 | 2,69% | - |
| 26.03.2026 | 53,00 | 56,00 | 53,00 | 55,75 | 5,19% | - |
| 25.03.2026 | 52,75 | 53,00 | 51,50 | 53,00 | 0,95% | 1.350,00 |
| 24.03.2026 | 51,25 | 53,25 | 50,75 | 52,50 | 3,45% | - |
| 23.03.2026 | 50,75 | 51,50 | 49,10 | 50,75 | 0,50% | - |
| 20.03.2026 | 49,40 | 51,50 | 49,00 | 50,50 | 2,43% | - |
| 19.03.2026 | 51,00 | 51,50 | 48,80 | 49,30 | -2,18% | - |
| 18.03.2026 | 49,50 | 50,75 | 49,40 | 50,40 | 0,90% | - |
| 17.03.2026 | 49,50 | 50,75 | 48,90 | 49,95 | 1,94% | - |
| 16.03.2026 | 50,05 | 50,50 | 48,50 | 49,00 | -1,80% | - |
| 13.03.2026 | 48,90 | 50,25 | 48,10 | 49,90 | 2,25% | - |
| 12.03.2026 | 49,70 | 50,50 | 48,70 | 48,80 | 0,41% | - |
| 11.03.2026 | 46,10 | 48,80 | 46,10 | 48,60 | 3,62% | 12.857,00 |
| 10.03.2026 | 48,00 | 49,10 | 46,50 | 46,90 | -2,70% | - |
| 09.03.2026 | 49,50 | 51,50 | 47,70 | 48,20 | -0,21% | - |
| 06.03.2026 | 47,50 | 49,10 | 47,30 | 48,30 | 1,68% | - |
| 05.03.2026 | 46,00 | 48,00 | 45,90 | 47,50 | 3,26% | 240,00 |
| 04.03.2026 | 45,90 | 46,50 | 44,70 | 46,00 | -0,22% | - |
| 03.03.2026 | 46,00 | 48,30 | 45,40 | 46,10 | -0,43% | 17.180,00 |
| 02.03.2026 | 46,10 | 48,90 | 44,10 | 46,30 | 6,44% | - |
| 27.02.2026 | 41,50 | 43,70 | 41,40 | 43,50 | 3,33% | - |
| 26.02.2026 | 42,00 | 42,70 | 41,10 | 42,10 | 0,00% | - |
| 25.02.2026 | 42,60 | 43,50 | 40,80 | 42,10 | -1,86% | - |
| 24.02.2026 | 43,50 | 43,70 | 42,10 | 42,90 | -1,15% | - |
| 23.02.2026 | 44,10 | 44,60 | 43,10 | 43,40 | -2,47% | - |
| 20.02.2026 | 44,60 | 44,60 | 43,50 | 44,50 | 0,45% | - |
| 19.02.2026 | 42,10 | 44,30 | 42,10 | 44,30 | 5,23% | - |
| 18.02.2026 | 40,00 | 42,30 | 40,00 | 42,10 | 5,25% | - |
| 17.02.2026 | 40,30 | 40,90 | 39,10 | 40,00 | -0,99% | - |