59,494$
-1,27%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 60,18 | 60,43 | 59,43 | 59,54 | -1,19% | - |
| 29.01.2025 | 60,11 | 60,52 | 59,39 | 60,26 | -0,03% | 813.818,00 |
| 28.01.2025 | 59,62 | 60,91 | 59,29 | 60,28 | 1,14% | 1.220.907,00 |
| 27.01.2025 | 60,66 | 61,98 | 59,54 | 59,60 | -2,49% | 986.177,00 |
| 24.01.2025 | 62,42 | 62,59 | 60,77 | 61,12 | -1,74% | 1.111.006,00 |
| 23.01.2025 | 63,55 | 63,68 | 61,67 | 62,20 | -1,33% | 1.373.910,00 |
| 22.01.2025 | 62,51 | 63,56 | 62,00 | 63,04 | 0,51% | 985.827,00 |
| 21.01.2025 | 62,75 | 63,07 | 62,14 | 62,72 | -1,65% | 1.023.659,00 |
| 17.01.2025 | 63,06 | 63,99 | 62,69 | 63,77 | 0,62% | 925.233,00 |
| 16.01.2025 | 63,26 | 63,77 | 62,54 | 63,38 | -0,38% | 1.220.599,00 |
| 15.01.2025 | 63,00 | 64,05 | 62,77 | 63,62 | 1,42% | 1.478.102,00 |
| 14.01.2025 | 61,69 | 63,09 | 61,36 | 62,73 | 1,24% | 790.805,00 |
| 13.01.2025 | 61,65 | 63,36 | 61,52 | 61,96 | 1,16% | 1.317.377,00 |
| 10.01.2025 | 61,54 | 62,52 | 60,22 | 61,25 | 1,95% | 1.512.119,00 |
| 08.01.2025 | 59,17 | 60,14 | 59,17 | 60,08 | 0,60% | 987.242,00 |
| 07.01.2025 | 58,83 | 60,07 | 58,39 | 59,72 | 2,35% | 1.372.736,00 |
| 06.01.2025 | 59,47 | 60,95 | 58,12 | 58,35 | -1,22% | 1.255.873,00 |
| 03.01.2025 | 58,46 | 59,29 | 58,22 | 59,07 | 1,70% | 1.119.203,00 |
| 02.01.2025 | 57,30 | 58,41 | 56,86 | 58,08 | 3,23% | 895.618,00 |
| 31.12.2024 | 55,47 | 56,66 | 55,47 | 56,26 | 1,61% | 641.565,00 |
| 30.12.2024 | 54,78 | 55,94 | 54,22 | 55,37 | 1,93% | 763.815,00 |
| 27.12.2024 | 54,38 | 54,79 | 54,05 | 54,32 | 0,24% | 492.103,00 |
| 26.12.2024 | 54,01 | 54,53 | 53,49 | 54,19 | 0,06% | 602.709,00 |
| 24.12.2024 | 53,54 | 54,42 | 52,91 | 54,16 | 1,50% | 295.276,00 |
| 23.12.2024 | 53,15 | 53,49 | 52,45 | 53,36 | 0,55% | 1.015.638,00 |
| 20.12.2024 | 52,22 | 53,60 | 52,01 | 53,07 | 0,91% | 2.896.349,00 |
| 19.12.2024 | 54,57 | 54,89 | 52,51 | 52,59 | -1,55% | 1.171.458,00 |
| 18.12.2024 | 55,70 | 56,14 | 53,36 | 53,42 | -4,08% | 1.002.150,00 |
| 17.12.2024 | 55,46 | 55,80 | 54,21 | 55,69 | -0,85% | 862.767,00 |
| 16.12.2024 | 56,30 | 56,51 | 55,37 | 56,17 | -0,92% | 999.649,00 |
| 13.12.2024 | 56,96 | 57,00 | 56,34 | 56,69 | -0,47% | 930.951,00 |
| 12.12.2024 | 57,24 | 57,50 | 56,35 | 56,96 | -0,75% | 1.010.670,00 |
| 11.12.2024 | 56,61 | 57,45 | 55,86 | 57,39 | 2,06% | 732.377,00 |
| 10.12.2024 | 57,03 | 57,62 | 56,03 | 56,23 | -0,32% | 1.078.390,00 |
| 09.12.2024 | 56,42 | 57,37 | 55,62 | 56,41 | 2,01% | 1.204.286,00 |
| 06.12.2024 | 57,68 | 57,68 | 54,56 | 55,30 | -4,82% | 1.449.047,00 |
| 05.12.2024 | 57,91 | 59,05 | 57,91 | 58,10 | 0,97% | 1.054.631,00 |
| 04.12.2024 | 59,35 | 59,35 | 57,12 | 57,54 | -3,18% | 1.401.053,00 |
| 03.12.2024 | 59,68 | 59,85 | 58,59 | 59,43 | 0,92% | 935.973,00 |
| 02.12.2024 | 60,32 | 60,32 | 58,33 | 58,89 | -1,87% | 1.053.778,00 |
| 29.11.2024 | 59,71 | 60,46 | 59,70 | 60,01 | 0,76% | 589.683,00 |
| 27.11.2024 | 59,06 | 60,17 | 58,81 | 59,56 | 1,21% | 947.673,00 |
| 26.11.2024 | 59,40 | 59,47 | 58,35 | 58,85 | -0,57% | 933.222,00 |
| 25.11.2024 | 61,11 | 61,19 | 59,03 | 59,19 | -2,82% | 1.243.889,00 |
| 22.11.2024 | 59,90 | 61,17 | 59,72 | 60,91 | 1,25% | 1.449.781,00 |
| 21.11.2024 | 59,70 | 60,69 | 59,58 | 60,16 | 1,66% | 1.004.037,00 |
| 20.11.2024 | 58,12 | 59,28 | 57,86 | 59,18 | 2,44% | 971.701,00 |
| 19.11.2024 | 58,14 | 58,87 | 57,63 | 57,77 | -1,79% | 1.117.297,00 |
| 18.11.2024 | 58,40 | 59,12 | 57,94 | 58,82 | 2,24% | 933.966,00 |
| 15.11.2024 | 58,81 | 59,21 | 57,02 | 57,53 | -2,47% | 1.402.843,00 |
| 14.11.2024 | 58,70 | 59,12 | 57,78 | 58,99 | 1,72% | 1.662.065,00 |
| 13.11.2024 | 57,64 | 58,60 | 56,38 | 57,99 | 1,31% | 1.565.518,00 |
| 12.11.2024 | 57,30 | 58,18 | 57,14 | 57,24 | -0,07% | 1.337.822,00 |
| 11.11.2024 | 56,59 | 57,30 | 56,18 | 57,28 | 1,24% | 1.349.843,00 |
| 08.11.2024 | 56,33 | 56,63 | 55,48 | 56,58 | 0,07% | 938.828,00 |
| 07.11.2024 | 57,41 | 57,71 | 56,15 | 56,54 | -1,45% | 1.371.349,00 |
| 06.11.2024 | 55,25 | 58,25 | 54,68 | 57,37 | 8,12% | 2.181.041,00 |
| 05.11.2024 | 52,83 | 53,41 | 52,34 | 53,06 | 0,47% | 1.256.611,00 |
| 04.11.2024 | 52,12 | 53,30 | 51,83 | 52,81 | 2,36% | 1.238.012,00 |
| 01.11.2024 | 52,63 | 53,54 | 51,31 | 51,59 | -1,00% | 1.665.834,00 |
| 31.10.2024 | 52,14 | 53,03 | 51,89 | 52,11 | 0,75% | 2.420.772,00 |
| 30.10.2024 | 50,61 | 51,92 | 50,21 | 51,72 | 2,44% | 1.597.788,00 |
| 29.10.2024 | 50,77 | 51,30 | 50,05 | 50,49 | -0,37% | 1.382.271,00 |
| 28.10.2024 | 50,19 | 50,99 | 49,83 | 50,68 | -2,22% | 2.128.751,00 |
| 25.10.2024 | 53,10 | 53,86 | 50,00 | 51,83 | -1,09% | 5.064.922,00 |
| 24.10.2024 | 51,44 | 52,48 | 50,96 | 52,40 | 3,23% | 2.382.289,00 |
| 23.10.2024 | 50,95 | 51,40 | 49,34 | 50,76 | 0,85% | 3.531.000,00 |
| 22.10.2024 | 51,23 | 51,39 | 50,27 | 50,33 | -0,94% | 1.986.466,00 |
| 21.10.2024 | 52,31 | 52,47 | 50,78 | 50,81 | -1,42% | 1.144.608,00 |
| 18.10.2024 | 52,30 | 52,61 | 51,23 | 51,54 | -1,75% | 875.855,00 |
| 17.10.2024 | 51,78 | 52,65 | 51,38 | 52,46 | 1,29% | 1.022.710,00 |
| 16.10.2024 | 51,05 | 52,13 | 50,75 | 51,79 | 2,23% | 1.265.796,00 |
| 15.10.2024 | 51,61 | 51,93 | 50,64 | 50,66 | -5,61% | 1.900.797,00 |
| 14.10.2024 | 54,03 | 54,51 | 53,12 | 53,67 | -1,97% | 883.967,00 |
| 11.10.2024 | 53,75 | 55,28 | 53,73 | 54,75 | 1,01% | 1.329.208,00 |
| 10.10.2024 | 53,15 | 54,32 | 52,74 | 54,20 | 2,17% | 1.214.780,00 |
| 09.10.2024 | 52,39 | 53,19 | 52,06 | 53,05 | -0,23% | 976.841,00 |
| 08.10.2024 | 53,73 | 53,92 | 52,38 | 53,17 | -3,38% | 1.077.644,00 |
| 07.10.2024 | 54,24 | 55,40 | 54,13 | 55,03 | 1,76% | 2.895.761,00 |
| 04.10.2024 | 54,43 | 54,72 | 53,76 | 54,08 | 1,22% | 1.426.131,00 |
| 03.10.2024 | 51,28 | 53,56 | 50,90 | 53,43 | 4,48% | 1.546.734,00 |
| 02.10.2024 | 51,76 | 52,04 | 50,51 | 51,14 | 1,29% | 1.463.986,00 |
| 01.10.2024 | 48,64 | 51,02 | 48,46 | 50,49 | 2,17% | 1.521.055,00 |
| 30.09.2024 | 49,19 | 49,75 | 48,55 | 49,42 | 0,12% | 1.542.963,00 |
| 27.09.2024 | 48,38 | 49,53 | 48,16 | 49,36 | 4,14% | 1.694.793,00 |
| 26.09.2024 | 49,15 | 49,97 | 47,15 | 47,40 | -6,25% | 2.394.348,00 |
| 25.09.2024 | 51,58 | 52,02 | 50,32 | 50,56 | -2,68% | 1.090.796,00 |
| 24.09.2024 | 53,44 | 53,68 | 51,94 | 51,95 | -1,10% | 1.074.682,00 |
| 23.09.2024 | 52,20 | 53,58 | 51,96 | 52,53 | 0,63% | 1.172.137,00 |
| 20.09.2024 | 51,89 | 52,33 | 51,00 | 52,20 | 0,00% | 2.146.874,00 |
| 19.09.2024 | 53,18 | 53,65 | 52,03 | 52,20 | 0,97% | 1.312.295,00 |
| 18.09.2024 | 52,00 | 52,73 | 51,18 | 51,70 | -0,50% | 1.122.366,00 |
| 17.09.2024 | 50,26 | 52,18 | 50,26 | 51,96 | 3,10% | 1.436.385,00 |
| 16.09.2024 | 50,43 | 50,91 | 49,74 | 50,40 | 1,12% | 2.159.028,00 |
| 13.09.2024 | 50,29 | 51,37 | 49,79 | 49,84 | 0,36% | 1.830.297,00 |
| 12.09.2024 | 49,54 | 50,29 | 48,65 | 49,66 | 0,34% | 1.505.514,00 |
| 11.09.2024 | 49,49 | 49,78 | 48,22 | 49,49 | 0,57% | 1.223.109,00 |
| 10.09.2024 | 50,17 | 50,22 | 48,83 | 49,21 | -1,32% | 1.795.013,00 |
| 09.09.2024 | 50,88 | 50,88 | 49,70 | 49,87 | -1,56% | 2.371.222,00 |
| 06.09.2024 | 51,44 | 52,23 | 50,16 | 50,66 | -1,57% | 1.595.869,00 |