38,882$
2,75%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 37,77 | 39,05 | 36,67 | 38,93 | 2,88% | - |
| 10.04.2025 | 40,45 | 40,46 | 36,86 | 37,84 | -10,96% | 3.212.577,00 |
| 09.04.2025 | 35,50 | 43,30 | 35,19 | 42,50 | 15,90% | 4.463.584,00 |
| 08.04.2025 | 39,84 | 40,16 | 36,08 | 36,67 | -4,33% | 2.616.530,00 |
| 07.04.2025 | 36,55 | 40,35 | 35,61 | 38,33 | -0,13% | 4.005.945,00 |
| 04.04.2025 | 41,97 | 42,70 | 37,98 | 38,38 | -13,89% | 5.566.714,00 |
| 03.04.2025 | 48,66 | 48,99 | 44,32 | 44,57 | -14,67% | 3.834.490,00 |
| 02.04.2025 | 50,04 | 52,31 | 50,03 | 52,23 | 2,19% | 1.123.964,00 |
| 01.04.2025 | 50,56 | 51,42 | 50,26 | 51,11 | 0,04% | 908.742,00 |
| 31.03.2025 | 50,35 | 51,47 | 49,86 | 51,09 | 1,15% | 1.259.653,00 |
| 28.03.2025 | 50,87 | 51,42 | 49,64 | 50,51 | -1,92% | 1.478.806,00 |
| 27.03.2025 | 51,78 | 52,27 | 51,19 | 51,50 | -1,42% | 1.188.878,00 |
| 26.03.2025 | 52,97 | 53,57 | 52,19 | 52,24 | -0,15% | 1.453.007,00 |
| 25.03.2025 | 53,42 | 53,84 | 52,29 | 52,32 | -1,23% | 1.917.191,00 |
| 24.03.2025 | 51,84 | 53,20 | 51,76 | 52,97 | 2,83% | 1.359.021,00 |
| 21.03.2025 | 51,99 | 52,16 | 51,21 | 51,51 | -1,53% | 2.355.582,00 |
| 20.03.2025 | 51,99 | 53,08 | 51,90 | 52,31 | -0,59% | 1.612.507,00 |
| 19.03.2025 | 50,84 | 53,20 | 50,62 | 52,62 | 4,07% | 2.010.480,00 |
| 18.03.2025 | 51,22 | 51,49 | 50,17 | 50,56 | 0,40% | 1.573.308,00 |
| 17.03.2025 | 48,76 | 50,53 | 48,76 | 50,36 | 3,58% | 1.534.985,00 |
| 14.03.2025 | 47,30 | 48,72 | 47,03 | 48,62 | 3,60% | 1.311.280,00 |
| 13.03.2025 | 47,87 | 49,09 | 46,33 | 46,93 | -2,80% | 2.485.654,00 |
| 12.03.2025 | 47,20 | 48,95 | 46,78 | 48,28 | 2,72% | 2.149.422,00 |
| 11.03.2025 | 45,11 | 47,32 | 45,11 | 47,00 | 4,40% | 2.240.835,00 |
| 10.03.2025 | 45,21 | 46,21 | 44,45 | 45,02 | -0,55% | 1.986.694,00 |
| 07.03.2025 | 45,67 | 47,22 | 44,93 | 45,27 | 1,07% | 2.017.927,00 |
| 06.03.2025 | 45,72 | 46,03 | 44,34 | 44,79 | -2,03% | 1.745.567,00 |
| 05.03.2025 | 45,51 | 45,98 | 43,89 | 45,72 | -1,53% | 2.844.028,00 |
| 04.03.2025 | 47,18 | 47,37 | 45,27 | 46,43 | -2,74% | 2.681.471,00 |
| 03.03.2025 | 52,86 | 52,86 | 47,44 | 47,74 | -8,79% | 1.959.978,00 |
| 28.02.2025 | 52,05 | 52,35 | 51,08 | 52,34 | -0,32% | 1.002.992,00 |
| 27.02.2025 | 52,92 | 53,53 | 51,81 | 52,51 | 0,73% | 1.318.744,00 |
| 26.02.2025 | 52,64 | 53,17 | 51,52 | 52,13 | -0,63% | 2.252.829,00 |
| 25.02.2025 | 53,34 | 54,09 | 52,17 | 52,46 | -1,76% | 1.734.267,00 |
| 24.02.2025 | 53,94 | 54,20 | 53,11 | 53,40 | 0,55% | 1.458.311,00 |
| 21.02.2025 | 56,13 | 56,21 | 52,61 | 53,11 | -5,97% | 1.832.869,00 |
| 20.02.2025 | 56,44 | 57,14 | 55,56 | 56,48 | -0,26% | 1.361.708,00 |
| 19.02.2025 | 57,50 | 59,22 | 56,43 | 56,63 | -2,02% | 2.257.925,00 |
| 18.02.2025 | 57,50 | 58,74 | 56,55 | 57,80 | -0,06% | 1.202.908,00 |
| 17.02.2025 | 57,61 | 57,84 | 57,61 | 57,84 | 1,13% | - |
| 14.02.2025 | 57,40 | 58,79 | 56,95 | 57,19 | 0,12% | 1.055.910,00 |
| 13.02.2025 | 56,22 | 57,14 | 55,88 | 57,12 | 1,24% | 637.282,00 |
| 12.02.2025 | 58,89 | 59,10 | 56,33 | 56,42 | -4,97% | 937.205,00 |
| 11.02.2025 | 59,53 | 60,43 | 59,25 | 59,37 | 0,19% | 950.113,00 |
| 10.02.2025 | 57,03 | 59,46 | 57,03 | 59,26 | 4,55% | 1.009.510,00 |
| 07.02.2025 | 56,69 | 57,42 | 56,48 | 56,68 | 0,37% | 658.288,00 |
| 06.02.2025 | 58,21 | 58,35 | 55,85 | 56,47 | -2,59% | 734.183,00 |
| 05.02.2025 | 58,19 | 58,25 | 57,34 | 57,97 | -0,69% | 789.050,00 |
| 04.02.2025 | 56,41 | 58,56 | 55,71 | 58,37 | 1,44% | 795.777,00 |
| 03.02.2025 | 57,80 | 58,16 | 56,26 | 57,54 | -0,79% | 852.314,00 |
| 31.01.2025 | 59,52 | 59,52 | 57,43 | 58,00 | -2,59% | 901.451,00 |
| 30.01.2025 | 60,33 | 60,54 | 59,25 | 59,54 | -1,19% | 720.652,00 |
| 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 |