46,875€
-0,52%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 46,87 | 47,61 | 46,53 | 46,80 | -1,18% | - |
| 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% | - |
| 16.02.2026 | 40,40 | 40,60 | 40,40 | 40,40 | 0,25% | - |
| 13.02.2026 | 39,40 | 40,80 | 39,20 | 40,30 | 0,75% | - |
| 12.02.2026 | 41,00 | 41,00 | 38,30 | 40,00 | -1,72% | - |
| 11.02.2026 | 39,40 | 41,00 | 39,20 | 40,70 | 3,83% | - |
| 10.02.2026 | 40,00 | 40,30 | 39,10 | 39,20 | -2,24% | - |
| 09.02.2026 | 40,00 | 40,10 | 39,30 | 40,10 | 0,25% | - |
| 06.02.2026 | 38,80 | 40,30 | 38,80 | 40,00 | 2,83% | - |
| 05.02.2026 | 39,80 | 40,00 | 37,90 | 38,90 | -2,02% | - |
| 04.02.2026 | 37,80 | 39,90 | 37,70 | 39,70 | 5,59% | - |
| 03.02.2026 | 37,00 | 37,90 | 36,70 | 37,60 | 1,62% | - |
| 02.02.2026 | 37,80 | 38,00 | 36,20 | 37,00 | -2,89% | - |
| 30.01.2026 | 37,30 | 38,10 | 36,40 | 38,10 | 2,42% | - |
| 29.01.2026 | 36,70 | 38,80 | 36,60 | 37,20 | 1,36% | - |
| 28.01.2026 | 36,10 | 37,10 | 36,00 | 36,70 | 1,66% | - |
| 27.01.2026 | 35,80 | 36,30 | 35,30 | 36,10 | 0,56% | 3.690,00 |
| 26.01.2026 | 36,20 | 37,00 | 35,30 | 35,90 | -1,10% | - |
| 23.01.2026 | 36,80 | 38,00 | 36,10 | 36,30 | -1,09% | - |
| 22.01.2026 | 37,50 | 37,60 | 36,30 | 36,70 | -2,13% | - |
| 21.01.2026 | 36,70 | 38,30 | 36,60 | 37,50 | 2,18% | - |
| 20.01.2026 | 36,20 | 37,70 | 35,90 | 36,70 | 0,55% | - |
| 19.01.2026 | 36,50 | 36,60 | 36,40 | 36,50 | -1,08% | - |
| 16.01.2026 | 36,90 | 37,20 | 36,60 | 36,90 | 0,00% | - |
| 15.01.2026 | 37,40 | 37,60 | 36,40 | 36,90 | -1,60% | - |
| 14.01.2026 | 36,60 | 38,50 | 36,50 | 37,50 | 2,74% | - |
| 13.01.2026 | 35,90 | 37,10 | 35,80 | 36,50 | 1,67% | - |
| 12.01.2026 | 36,00 | 36,50 | 35,60 | 35,90 | -1,10% | - |
| 09.01.2026 | 36,40 | 36,90 | 35,80 | 36,30 | -0,55% | - |
| 08.01.2026 | 34,10 | 37,30 | 34,10 | 36,50 | 7,04% | 15.183,00 |
| 07.01.2026 | 35,30 | 35,50 | 33,90 | 34,10 | -3,40% | - |
| 06.01.2026 | 35,30 | 36,10 | 35,00 | 35,30 | 0,00% | - |
| 05.01.2026 | 37,20 | 38,00 | 34,70 | 35,30 | -4,34% | - |
| 02.01.2026 | 36,10 | 37,30 | 35,70 | 36,90 | 4,24% | - |
| 30.12.2025 | 35,70 | 36,00 | 35,40 | 35,40 | -1,12% | - |
| 29.12.2025 | 35,20 | 36,00 | 35,20 | 35,80 | 0,85% | - |
| 23.12.2025 | 35,50 | 35,90 | 34,90 | 35,50 | -0,84% | - |
| 22.12.2025 | 35,00 | 36,30 | 35,00 | 35,80 | 1,99% | - |
| 19.12.2025 | 34,90 | 35,80 | 34,90 | 35,10 | -0,28% | - |
| 18.12.2025 | 36,70 | 36,90 | 35,00 | 35,20 | -2,22% | - |
| 17.12.2025 | 35,40 | 36,30 | 35,30 | 36,00 | 2,27% | - |
| 16.12.2025 | 36,60 | 36,80 | 34,90 | 35,20 | -3,83% | - |
| 15.12.2025 | 37,80 | 38,00 | 36,20 | 36,60 | -3,68% | - |
| 12.12.2025 | 38,30 | 38,80 | 37,70 | 38,00 | -1,30% | - |
| 11.12.2025 | 38,90 | 39,20 | 38,00 | 38,50 | -2,04% | - |
| 10.12.2025 | 38,20 | 39,50 | 37,70 | 39,30 | 1,81% | - |