51,470€
0,57%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 51,42 | 52,41 | 49,97 | 51,18 | -0,06% | - |
| 19.10.2026 | 50,99 | 52,13 | 50,54 | 51,21 | 0,08% | - |
| 16.10.2026 | 47,76 | 51,17 | 47,62 | 51,17 | 6,74% | - |
| 15.10.2026 | 48,82 | 49,68 | 47,78 | 47,94 | -3,16% | - |
| 14.10.2026 | 49,86 | 50,87 | 49,43 | 49,51 | -0,86% | - |
| 13.10.2026 | 49,14 | 50,14 | 48,85 | 49,94 | 1,06% | - |
| 12.10.2026 | 48,35 | 49,99 | 48,28 | 49,41 | 1,98% | - |
| 09.10.2026 | 48,26 | 49,39 | 48,07 | 48,45 | -0,49% | - |
| 08.10.2026 | 47,64 | 48,93 | 47,62 | 48,69 | 3,27% | - |
| 07.10.2026 | 47,17 | 48,18 | 46,44 | 47,15 | 0,55% | - |
| 06.10.2026 | 47,30 | 47,34 | 46,30 | 46,89 | -0,88% | - |
| 05.10.2026 | 47,51 | 48,23 | 46,91 | 47,31 | -0,50% | - |
| 02.10.2026 | 46,95 | 47,76 | 46,01 | 47,55 | 0,41% | - |
| 01.10.2026 | 45,41 | 47,61 | 45,33 | 47,35 | 3,86% | - |
| 30.09.2026 | 45,30 | 46,25 | 44,51 | 45,59 | 1,92% | - |
| 29.09.2026 | 45,58 | 45,59 | 44,43 | 44,73 | -1,26% | - |
| 28.09.2026 | 45,98 | 46,77 | 45,28 | 45,30 | 0,13% | - |
| 25.09.2026 | 46,14 | 46,28 | 44,91 | 45,24 | -2,84% | - |
| 24.09.2026 | 45,75 | 47,14 | 45,68 | 46,56 | 1,70% | 3.800,00 |
| 23.09.2026 | 45,41 | 46,77 | 45,27 | 45,78 | 0,76% | - |
| 22.09.2026 | 47,53 | 47,68 | 45,44 | 45,44 | -3,68% | - |
| 21.09.2026 | 49,30 | 49,34 | 46,99 | 47,17 | -4,65% | - |
| 18.09.2026 | 50,07 | 50,65 | 49,43 | 49,47 | -1,55% | - |
| 17.09.2026 | 50,23 | 50,54 | 49,40 | 50,25 | -0,16% | - |
| 16.09.2026 | 54,60 | 54,66 | 50,11 | 50,33 | -7,87% | 3.575,00 |
| 15.09.2026 | 53,26 | 55,33 | 52,66 | 54,63 | 3,13% | 2.920,00 |
| 14.09.2026 | 53,26 | 55,09 | 52,71 | 52,97 | 0,55% | - |
| 11.09.2026 | 52,61 | 53,12 | 51,99 | 52,68 | -0,75% | - |
| 10.09.2026 | 51,86 | 53,50 | 51,80 | 53,08 | 1,76% | - |
| 09.09.2026 | 51,41 | 52,62 | 51,38 | 52,16 | 1,44% | - |
| 08.09.2026 | 51,48 | 52,74 | 51,21 | 51,42 | 0,45% | - |
| 07.09.2026 | 51,39 | 51,41 | 50,81 | 51,19 | 0,43% | - |
| 04.09.2026 | 51,28 | 51,65 | 50,41 | 50,97 | -0,60% | - |
| 03.09.2026 | 51,11 | 51,95 | 50,68 | 51,28 | -0,29% | - |
| 02.09.2026 | 51,22 | 52,32 | 50,81 | 51,43 | 0,67% | 1.600,00 |
| 01.09.2026 | 50,12 | 51,25 | 50,10 | 51,09 | 2,00% | 14.400,00 |
| 31.08.2026 | 49,36 | 50,29 | 48,92 | 50,09 | 2,96% | 1.110,00 |
| 28.08.2026 | 48,60 | 49,47 | 48,32 | 48,65 | -0,08% | 2.355,00 |
| 27.08.2026 | 47,29 | 48,79 | 46,77 | 48,69 | 2,66% | - |
| 26.08.2026 | 47,54 | 48,10 | 46,67 | 47,43 | -0,48% | 2.000,00 |
| 25.08.2026 | 49,18 | 49,25 | 47,65 | 47,66 | -3,35% | - |
| 24.08.2026 | 49,75 | 49,93 | 48,28 | 49,31 | -1,37% | - |
| 21.08.2026 | 49,89 | 50,64 | 49,24 | 50,00 | -0,11% | 162,00 |
| 20.08.2026 | 50,05 | 51,73 | 49,80 | 50,05 | 0,84% | - |
| 19.08.2026 | 49,60 | 49,97 | 49,09 | 49,64 | 0,41% | - |
| 18.08.2026 | 48,47 | 49,65 | 48,11 | 49,43 | 2,53% | - |
| 17.08.2026 | 46,30 | 48,31 | 46,11 | 48,21 | 4,05% | - |
| 14.08.2026 | 44,92 | 46,36 | 44,62 | 46,34 | 3,47% | - |
| 13.08.2026 | 45,92 | 45,96 | 44,04 | 44,78 | -1,58% | - |
| 12.08.2026 | 45,77 | 45,78 | 44,94 | 45,50 | -0,10% | - |
| 11.08.2026 | 45,34 | 45,88 | 44,46 | 45,55 | 0,63% | - |
| 10.08.2026 | 42,47 | 45,40 | 42,39 | 45,26 | 6,46% | - |
| 07.08.2026 | 42,41 | 43,07 | 41,38 | 42,52 | 0,46% | - |
| 06.08.2026 | 40,65 | 42,79 | 40,65 | 42,32 | 4,04% | - |
| 05.08.2026 | 42,17 | 42,71 | 40,63 | 40,68 | -3,55% | - |
| 04.08.2026 | 42,72 | 43,09 | 40,97 | 42,17 | -0,37% | - |
| 03.08.2026 | 42,17 | 43,18 | 41,70 | 42,33 | -1,95% | 2.400,00 |
| 31.07.2026 | 41,52 | 43,25 | 41,51 | 43,17 | 3,06% | - |
| 30.07.2026 | 42,65 | 42,82 | 41,13 | 41,89 | -2,15% | - |
| 29.07.2026 | 41,32 | 42,81 | 41,17 | 42,81 | 5,70% | 5.600,00 |
| 28.07.2026 | 41,53 | 42,24 | 39,86 | 40,50 | -2,21% | - |
| 27.07.2026 | 43,29 | 44,13 | 41,36 | 41,41 | -7,42% | 629,00 |
| 24.07.2026 | 45,53 | 46,03 | 44,65 | 44,73 | -1,53% | - |
| 23.07.2026 | 48,64 | 49,46 | 45,18 | 45,43 | -5,82% | - |
| 22.07.2026 | 47,56 | 48,75 | 47,50 | 48,23 | 1,85% | - |
| 21.07.2026 | 46,70 | 47,64 | 46,54 | 47,36 | 1,03% | - |
| 20.07.2026 | 47,76 | 47,92 | 46,19 | 46,87 | -0,41% | 1.400,00 |
| 17.07.2026 | 46,41 | 47,79 | 46,24 | 47,07 | 1,60% | - |
| 16.07.2026 | 45,57 | 46,84 | 45,10 | 46,33 | 0,89% | - |
| 15.07.2026 | 45,91 | 46,30 | 45,16 | 45,92 | -0,07% | - |
| 14.07.2026 | 47,12 | 47,92 | 45,53 | 45,95 | -1,54% | - |
| 13.07.2026 | 46,05 | 47,40 | 45,27 | 46,67 | 3,88% | - |
| 10.07.2026 | 45,03 | 45,39 | 44,38 | 44,92 | -0,11% | - |
| 09.07.2026 | 45,94 | 46,38 | 44,66 | 44,97 | -2,65% | - |
| 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% | - |