42,041$
1,18%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2025 | 42,61 | 43,07 | 42,53 | 42,79 | 1,69% | 852.411,00 |
| 29.12.2025 | 41,83 | 42,34 | 41,83 | 42,08 | 1,28% | 1.226.822,00 |
| 26.12.2025 | 41,84 | 41,84 | 41,08 | 41,55 | -0,43% | 696.840,00 |
| 24.12.2025 | 41,64 | 41,85 | 41,31 | 41,73 | -0,02% | 350.563,00 |
| 23.12.2025 | 42,04 | 42,20 | 41,13 | 41,74 | -0,45% | 1.042.551,00 |
| 22.12.2025 | 41,58 | 42,73 | 41,58 | 41,93 | 1,99% | 1.316.064,00 |
| 19.12.2025 | 40,98 | 41,88 | 40,98 | 41,11 | 0,49% | 2.967.872,00 |
| 18.12.2025 | 42,86 | 42,86 | 40,70 | 40,91 | -4,97% | 1.845.548,00 |
| 17.12.2025 | 41,78 | 43,11 | 41,78 | 43,05 | 4,06% | 1.570.225,00 |
| 16.12.2025 | 42,60 | 42,60 | 41,02 | 41,37 | -4,26% | 1.366.453,00 |
| 15.12.2025 | 44,26 | 44,30 | 42,50 | 43,21 | -2,35% | 1.351.030,00 |
| 12.12.2025 | 45,53 | 45,70 | 44,21 | 44,25 | -1,43% | 1.297.459,00 |
| 11.12.2025 | 45,17 | 45,61 | 44,66 | 44,89 | -1,88% | 1.746.600,00 |
| 10.12.2025 | 44,63 | 46,08 | 44,00 | 45,75 | 2,72% | 1.888.305,00 |
| 09.12.2025 | 44,44 | 45,10 | 44,33 | 44,54 | 0,27% | 1.146.981,00 |
| 08.12.2025 | 44,65 | 45,54 | 44,35 | 44,42 | -1,77% | 1.392.241,00 |
| 05.12.2025 | 44,52 | 45,93 | 44,49 | 45,22 | 1,32% | 1.388.133,00 |
| 04.12.2025 | 44,35 | 44,73 | 44,26 | 44,63 | 0,79% | 1.034.052,00 |
| 03.12.2025 | 43,33 | 44,63 | 43,16 | 44,28 | 3,10% | 1.151.497,00 |
| 02.12.2025 | 43,35 | 43,47 | 42,55 | 42,95 | -1,29% | 1.099.100,00 |
| 01.12.2025 | 42,39 | 43,84 | 42,25 | 43,51 | 2,62% | 1.355.892,00 |
| 28.11.2025 | 41,82 | 42,67 | 41,47 | 42,40 | 1,75% | 485.133,00 |
| 26.11.2025 | 41,30 | 42,20 | 41,23 | 41,67 | 1,07% | 1.203.633,00 |
| 25.11.2025 | 40,76 | 41,30 | 40,30 | 41,23 | -0,22% | 1.265.730,00 |
| 24.11.2025 | 40,89 | 41,46 | 40,05 | 41,32 | 0,61% | 2.012.374,00 |
| 21.11.2025 | 40,15 | 41,53 | 39,93 | 41,07 | 1,51% | 1.376.357,00 |
| 20.11.2025 | 41,32 | 42,31 | 40,36 | 40,46 | -1,39% | 1.752.658,00 |
| 19.11.2025 | 40,20 | 41,11 | 39,70 | 41,03 | -0,32% | 1.629.924,00 |
| 18.11.2025 | 39,71 | 41,64 | 39,55 | 41,16 | 2,69% | 1.495.930,00 |
| 17.11.2025 | 41,37 | 41,67 | 39,88 | 40,08 | -3,26% | 1.423.959,00 |
| 14.11.2025 | 40,39 | 41,49 | 40,30 | 41,43 | 1,54% | 1.811.585,00 |
| 13.11.2025 | 40,01 | 41,33 | 40,01 | 40,80 | 2,31% | 2.062.058,00 |
| 12.11.2025 | 40,03 | 40,85 | 39,70 | 39,88 | -1,63% | 2.013.267,00 |
| 11.11.2025 | 39,74 | 40,93 | 39,74 | 40,54 | 2,48% | 2.202.062,00 |
| 10.11.2025 | 39,51 | 39,73 | 38,80 | 39,56 | 0,53% | 1.640.147,00 |
| 07.11.2025 | 38,29 | 39,45 | 37,74 | 39,35 | 3,72% | 1.943.309,00 |
| 06.11.2025 | 37,82 | 39,16 | 37,82 | 37,94 | 2,02% | 2.099.461,00 |
| 05.11.2025 | 38,75 | 39,08 | 37,14 | 37,19 | -4,03% | 2.979.690,00 |
| 04.11.2025 | 38,88 | 38,99 | 38,25 | 38,75 | -1,30% | 2.134.186,00 |
| 03.11.2025 | 39,89 | 39,89 | 38,38 | 39,26 | -0,51% | 1.972.737,00 |
| 31.10.2025 | 39,49 | 39,92 | 39,22 | 39,46 | 0,36% | 1.278.823,00 |
| 30.10.2025 | 39,59 | 40,54 | 39,26 | 39,32 | -0,96% | 2.195.071,00 |
| 29.10.2025 | 39,27 | 40,43 | 39,26 | 39,70 | 1,28% | 2.549.541,00 |
| 28.10.2025 | 39,17 | 39,31 | 38,56 | 39,20 | -0,58% | 2.289.867,00 |
| 27.10.2025 | 39,90 | 40,22 | 38,99 | 39,43 | 0,31% | 2.360.403,00 |
| 24.10.2025 | 40,68 | 40,75 | 39,16 | 39,31 | -3,13% | 3.152.283,00 |
| 23.10.2025 | 41,05 | 41,23 | 39,85 | 40,58 | 2,27% | 4.646.905,00 |
| 22.10.2025 | 40,35 | 41,85 | 39,23 | 39,68 | -9,63% | 7.563.157,00 |
| 21.10.2025 | 43,48 | 44,12 | 43,27 | 43,91 | 1,20% | 2.616.062,00 |
| 20.10.2025 | 43,07 | 43,82 | 42,71 | 43,39 | 0,92% | 1.757.398,00 |
| 17.10.2025 | 43,13 | 43,28 | 42,50 | 42,99 | 0,08% | - |
| 16.10.2025 | 43,31 | 43,64 | 42,08 | 42,96 | -0,42% | 2.118.954,00 |
| 15.10.2025 | 43,49 | 43,58 | 42,74 | 43,14 | 0,49% | 1.693.228,00 |
| 14.10.2025 | 42,17 | 43,88 | 42,07 | 42,93 | -1,29% | 1.445.914,00 |
| 13.10.2025 | 42,81 | 43,54 | 42,30 | 43,49 | 3,18% | 1.132.617,00 |
| 10.10.2025 | 43,78 | 44,41 | 42,12 | 42,15 | -5,60% | 1.708.196,00 |
| 09.10.2025 | 45,70 | 46,24 | 44,38 | 44,65 | -1,95% | 1.852.331,00 |
| 08.10.2025 | 44,75 | 45,71 | 44,08 | 45,54 | 2,87% | 2.607.259,00 |
| 07.10.2025 | 44,83 | 44,98 | 43,37 | 44,27 | -1,25% | 1.445.905,00 |
| 06.10.2025 | 45,41 | 45,61 | 44,59 | 44,83 | -0,42% | 1.846.189,00 |
| 03.10.2025 | 43,84 | 45,10 | 43,65 | 45,02 | 3,85% | 1.404.634,00 |
| 02.10.2025 | 44,85 | 45,15 | 43,31 | 43,35 | -4,01% | 2.012.697,00 |
| 01.10.2025 | 44,31 | 45,41 | 44,07 | 45,16 | 0,51% | 1.639.691,00 |
| 30.09.2025 | 45,00 | 45,24 | 44,15 | 44,93 | -1,53% | 2.119.939,00 |
| 29.09.2025 | 48,48 | 48,55 | 45,37 | 45,63 | -6,90% | 2.746.522,00 |
| 26.09.2025 | 48,17 | 49,85 | 48,09 | 49,01 | 1,98% | 1.425.906,00 |
| 25.09.2025 | 47,06 | 48,75 | 46,94 | 48,06 | 1,54% | 2.057.984,00 |
| 24.09.2025 | 47,57 | 48,35 | 47,31 | 47,33 | 1,11% | 2.040.872,00 |
| 23.09.2025 | 46,28 | 48,85 | 46,10 | 46,81 | 2,07% | 1.641.177,00 |
| 22.09.2025 | 45,16 | 45,93 | 44,91 | 45,86 | 0,95% | 1.300.518,00 |
| 19.09.2025 | 47,12 | 47,13 | 45,20 | 45,43 | -4,01% | 2.693.477,00 |
| 18.09.2025 | 48,02 | 48,02 | 46,86 | 47,33 | -0,36% | 1.183.523,00 |
| 17.09.2025 | 47,62 | 48,56 | 47,31 | 47,50 | -1,00% | 1.957.213,00 |
| 16.09.2025 | 47,19 | 48,02 | 46,93 | 47,98 | 3,20% | 2.027.150,00 |
| 15.09.2025 | 47,91 | 47,91 | 46,35 | 46,49 | -2,45% | 1.734.203,00 |
| 12.09.2025 | 48,83 | 49,21 | 47,63 | 47,66 | -1,91% | 1.126.689,00 |
| 11.09.2025 | 48,61 | 49,15 | 48,23 | 48,59 | -1,72% | 1.031.757,00 |
| 10.09.2025 | 47,40 | 49,45 | 47,25 | 49,44 | 4,61% | 1.169.666,00 |
| 09.09.2025 | 48,04 | 48,81 | 47,24 | 47,26 | -0,19% | 644.733,00 |
| 08.09.2025 | 48,45 | 48,56 | 46,90 | 47,35 | -1,84% | 1.415.426,00 |
| 05.09.2025 | 48,94 | 49,76 | 47,58 | 48,24 | -3,54% | 1.805.960,00 |
| 04.09.2025 | 48,48 | 50,26 | 48,27 | 50,01 | 2,21% | 2.003.105,00 |
| 03.09.2025 | 50,39 | 51,08 | 48,76 | 48,93 | -4,45% | 1.308.968,00 |
| 02.09.2025 | 50,29 | 51,22 | 49,98 | 51,21 | 1,69% | 1.106.288,00 |
| 29.08.2025 | 50,11 | 50,71 | 50,00 | 50,36 | 0,40% | 875.561,00 |
| 28.08.2025 | 50,14 | 50,34 | 49,11 | 50,16 | 0,54% | 1.123.910,00 |
| 27.08.2025 | 48,40 | 50,07 | 48,33 | 49,89 | 2,44% | 1.450.812,00 |
| 26.08.2025 | 48,95 | 49,30 | 48,19 | 48,70 | -1,40% | 1.525.162,00 |
| 25.08.2025 | 48,30 | 49,53 | 48,00 | 49,39 | 2,13% | 1.406.766,00 |
| 22.08.2025 | 46,40 | 48,66 | 46,40 | 48,36 | 4,36% | 1.222.721,00 |
| 21.08.2025 | 46,20 | 46,79 | 46,00 | 46,34 | 0,22% | 1.480.971,00 |
| 20.08.2025 | 45,99 | 46,46 | 45,37 | 46,24 | 0,54% | 1.359.128,00 |
| 19.08.2025 | 46,63 | 47,11 | 45,75 | 45,99 | -1,88% | 1.231.316,00 |
| 18.08.2025 | 46,75 | 46,97 | 45,89 | 46,87 | -0,06% | 1.602.294,00 |
| 15.08.2025 | 47,41 | 47,67 | 46,77 | 46,90 | -1,80% | 1.344.862,00 |
| 14.08.2025 | 47,61 | 47,81 | 46,87 | 47,76 | -0,46% | 973.854,00 |
| 13.08.2025 | 47,22 | 48,00 | 47,03 | 47,98 | 1,12% | 1.242.987,00 |
| 12.08.2025 | 46,54 | 47,92 | 46,39 | 47,45 | 2,64% | 2.302.662,00 |
| 11.08.2025 | 46,77 | 47,32 | 45,87 | 46,23 | -0,67% | 1.537.351,00 |
| 08.08.2025 | 46,55 | 47,34 | 46,05 | 46,54 | 1,00% | 1.057.178,00 |