51,486$
-2,49%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 52,54 | 52,54 | 51,08 | 51,49 | -2,48% | - |
| 08.07.2026 | 53,45 | 53,51 | 52,17 | 52,80 | 1,27% | 2.463.583,00 |
| 07.07.2026 | 50,32 | 52,59 | 50,20 | 52,14 | 4,57% | 1.411.712,00 |
| 06.07.2026 | 50,68 | 50,68 | 49,44 | 49,86 | -0,64% | 1.485.455,00 |
| 02.07.2026 | 49,42 | 50,26 | 49,34 | 50,18 | 2,32% | 2.217.629,00 |
| 01.07.2026 | 49,66 | 50,23 | 48,55 | 49,04 | -1,49% | 1.956.880,00 |
| 30.06.2026 | 50,39 | 50,86 | 49,73 | 49,78 | 0,04% | 2.067.911,00 |
| 29.06.2026 | 50,15 | 51,01 | 49,61 | 49,76 | -0,28% | 2.037.149,00 |
| 26.06.2026 | 49,77 | 50,72 | 49,20 | 49,90 | -0,52% | 2.319.135,00 |
| 25.06.2026 | 49,48 | 50,97 | 49,48 | 50,16 | 0,14% | 1.582.448,00 |
| 24.06.2026 | 48,98 | 50,16 | 48,38 | 50,09 | -0,58% | 2.376.796,00 |
| 23.06.2026 | 50,33 | 51,14 | 50,05 | 50,38 | -0,55% | 1.961.027,00 |
| 22.06.2026 | 49,83 | 50,74 | 49,44 | 50,66 | 1,61% | 2.121.088,00 |
| 19.06.2026 | 49,50 | 49,90 | 49,50 | 49,86 | 0,60% | - |
| 18.06.2026 | 49,65 | 50,12 | 48,79 | 49,56 | -1,67% | 3.166.611,00 |
| 17.06.2026 | 50,93 | 51,84 | 50,23 | 50,40 | -1,58% | 1.321.420,00 |
| 16.06.2026 | 50,47 | 51,56 | 50,22 | 51,21 | -0,33% | 1.530.773,00 |
| 15.06.2026 | 51,09 | 52,27 | 50,82 | 51,38 | -4,94% | 1.907.801,00 |
| 12.06.2026 | 53,02 | 55,24 | 52,52 | 54,05 | 0,80% | 982.820,00 |
| 11.06.2026 | 55,86 | 56,03 | 53,27 | 53,62 | -2,35% | 1.497.387,00 |
| 10.06.2026 | 54,38 | 55,96 | 54,15 | 54,91 | 2,20% | 1.767.258,00 |
| 09.06.2026 | 54,88 | 55,31 | 52,58 | 53,73 | -2,86% | 1.307.109,00 |
| 08.06.2026 | 54,26 | 55,71 | 54,17 | 55,31 | 3,25% | 1.275.492,00 |
| 05.06.2026 | 55,43 | 55,89 | 53,49 | 53,57 | -3,91% | 1.458.227,00 |
| 04.06.2026 | 55,69 | 56,47 | 55,19 | 55,75 | -1,40% | 2.139.266,00 |
| 03.06.2026 | 56,58 | 56,98 | 55,90 | 56,54 | 0,96% | 2.527.177,00 |
| 02.06.2026 | 56,30 | 56,70 | 55,71 | 56,00 | -0,12% | 2.165.125,00 |
| 01.06.2026 | 55,18 | 56,93 | 55,05 | 56,07 | 4,61% | 1.336.598,00 |
| 29.05.2026 | 53,95 | 54,03 | 52,46 | 53,60 | -0,43% | 1.421.529,00 |
| 28.05.2026 | 53,83 | 54,27 | 52,84 | 53,83 | 2,57% | 1.831.656,00 |
| 27.05.2026 | 52,53 | 53,53 | 51,93 | 52,48 | -2,42% | 1.725.626,00 |
| 26.05.2026 | 55,39 | 56,20 | 53,73 | 53,78 | -5,05% | 1.240.463,00 |
| 22.05.2026 | 55,68 | 57,14 | 55,68 | 56,64 | 0,98% | 1.483.858,00 |
| 21.05.2026 | 60,32 | 60,32 | 55,81 | 56,09 | -5,76% | 4.487.339,00 |
| 20.05.2026 | 61,45 | 62,40 | 59,27 | 59,52 | -3,55% | 1.420.362,00 |
| 19.05.2026 | 61,82 | 62,13 | 60,63 | 61,71 | 1,48% | 1.289.683,00 |
| 18.05.2026 | 59,91 | 61,52 | 59,26 | 60,81 | 0,78% | 1.340.530,00 |
| 15.05.2026 | 58,74 | 60,41 | 58,23 | 60,34 | 4,14% | 1.505.279,00 |
| 14.05.2026 | 57,88 | 58,14 | 57,12 | 57,94 | 1,10% | 1.054.160,00 |
| 13.05.2026 | 56,78 | 57,38 | 55,72 | 57,31 | 1,17% | 1.456.374,00 |
| 12.05.2026 | 57,49 | 57,61 | 56,10 | 56,65 | 0,57% | 1.367.123,00 |
| 11.05.2026 | 56,27 | 56,81 | 55,87 | 56,33 | 1,94% | 1.275.427,00 |
| 08.05.2026 | 55,37 | 56,06 | 54,90 | 55,26 | -0,56% | 2.683.632,00 |
| 07.05.2026 | 58,27 | 58,27 | 54,12 | 55,57 | -3,79% | 2.854.091,00 |
| 06.05.2026 | 59,19 | 60,25 | 57,72 | 57,76 | -8,22% | 2.277.729,00 |
| 05.05.2026 | 62,86 | 63,68 | 62,40 | 62,93 | -1,39% | 1.175.720,00 |
| 04.05.2026 | 62,63 | 63,88 | 62,11 | 63,82 | 2,34% | 1.203.754,00 |
| 01.05.2026 | 62,72 | 62,81 | 60,83 | 62,36 | -1,70% | 1.081.243,00 |
| 30.04.2026 | 61,36 | 63,48 | 61,10 | 63,44 | 0,86% | 2.170.746,00 |
| 29.04.2026 | 62,30 | 62,96 | 61,55 | 62,90 | 2,90% | 1.525.317,00 |
| 28.04.2026 | 62,63 | 62,70 | 60,94 | 61,13 | -0,10% | 2.070.769,00 |
| 27.04.2026 | 61,15 | 62,25 | 61,03 | 61,19 | 1,21% | 975.542,00 |
| 24.04.2026 | 60,40 | 61,49 | 59,90 | 60,46 | -1,00% | 1.078.098,00 |
| 23.04.2026 | 61,52 | 61,91 | 60,32 | 61,07 | 1,11% | 1.758.359,00 |
| 22.04.2026 | 59,39 | 60,78 | 59,18 | 60,40 | 2,42% | 1.471.041,00 |
| 21.04.2026 | 56,70 | 59,10 | 56,04 | 58,97 | 4,48% | 1.851.838,00 |
| 20.04.2026 | 55,97 | 56,95 | 55,44 | 56,44 | 1,51% | 1.686.947,00 |
| 17.04.2026 | 55,27 | 55,83 | 52,76 | 55,60 | -5,60% | 3.537.087,00 |
| 16.04.2026 | 57,84 | 58,96 | 57,60 | 58,90 | 3,21% | 1.008.401,00 |
| 15.04.2026 | 57,07 | 57,85 | 56,34 | 57,07 | -0,45% | 1.086.090,00 |
| 14.04.2026 | 59,43 | 59,47 | 56,73 | 57,33 | -4,94% | 1.630.630,00 |
| 13.04.2026 | 60,90 | 61,63 | 59,82 | 60,31 | 0,75% | 1.116.339,00 |
| 10.04.2026 | 59,00 | 60,39 | 58,85 | 59,86 | 0,17% | 1.028.051,00 |
| 09.04.2026 | 60,37 | 61,92 | 59,18 | 59,76 | -0,96% | 2.229.370,00 |
| 08.04.2026 | 58,70 | 60,54 | 56,76 | 60,34 | -6,44% | 2.743.411,00 |
| 07.04.2026 | 64,12 | 65,13 | 63,76 | 64,49 | 1,42% | 1.299.546,00 |
| 06.04.2026 | 63,08 | 63,81 | 62,43 | 63,59 | 1,10% | 1.525.768,00 |
| 02.04.2026 | 63,82 | 64,50 | 61,80 | 62,90 | 3,69% | 1.783.291,00 |
| 01.04.2026 | 61,33 | 62,60 | 59,85 | 60,66 | -3,99% | 2.298.557,00 |
| 31.03.2026 | 64,94 | 66,05 | 61,89 | 63,18 | -2,56% | 2.339.078,00 |
| 30.03.2026 | 65,90 | 66,84 | 64,44 | 64,84 | -0,93% | 2.057.771,00 |
| 27.03.2026 | 64,61 | 65,75 | 64,24 | 65,45 | 1,95% | 2.658.047,00 |
| 26.03.2026 | 61,95 | 64,48 | 61,75 | 64,20 | 5,16% | 2.360.011,00 |
| 25.03.2026 | 60,37 | 61,08 | 60,14 | 61,05 | 0,21% | 1.180.006,00 |
| 24.03.2026 | 59,65 | 61,48 | 59,30 | 60,92 | 3,52% | 1.625.435,00 |
| 23.03.2026 | 56,60 | 59,54 | 56,59 | 58,85 | 0,60% | 1.551.601,00 |
| 20.03.2026 | 57,50 | 59,50 | 57,43 | 58,50 | 2,51% | 3.279.327,00 |
| 19.03.2026 | 58,35 | 58,39 | 56,51 | 57,07 | -0,89% | 2.507.579,00 |
| 18.03.2026 | 57,99 | 58,51 | 57,11 | 57,58 | -0,07% | 1.438.832,00 |
| 17.03.2026 | 56,82 | 58,32 | 56,82 | 57,62 | 2,24% | 1.398.494,00 |
| 16.03.2026 | 56,54 | 57,29 | 55,59 | 56,36 | -1,35% | 1.718.540,00 |
| 13.03.2026 | 54,79 | 57,39 | 54,77 | 57,13 | 1,73% | 1.168.579,00 |
| 12.03.2026 | 56,75 | 57,50 | 56,10 | 56,16 | -0,14% | 2.307.328,00 |
| 11.03.2026 | 54,89 | 56,50 | 54,57 | 56,24 | 3,23% | 1.780.782,00 |
| 10.03.2026 | 55,41 | 56,00 | 54,15 | 54,48 | -2,97% | 1.876.262,00 |
| 09.03.2026 | 57,00 | 58,32 | 55,33 | 56,15 | -0,30% | 3.171.808,00 |
| 06.03.2026 | 55,78 | 56,55 | 54,82 | 56,32 | 2,38% | 2.735.411,00 |
| 05.03.2026 | 53,98 | 55,60 | 53,98 | 55,01 | 2,76% | 2.129.764,00 |
| 04.03.2026 | 52,30 | 53,93 | 51,94 | 53,53 | 0,06% | 1.986.097,00 |
| 03.03.2026 | 54,82 | 55,29 | 52,75 | 53,50 | -1,15% | 2.095.635,00 |
| 02.03.2026 | 53,54 | 54,25 | 51,66 | 54,12 | 5,29% | 3.614.148,00 |
| 27.02.2026 | 50,20 | 51,68 | 49,62 | 51,40 | 3,59% | 2.217.700,00 |
| 26.02.2026 | 48,60 | 50,41 | 48,46 | 49,62 | -0,26% | 2.245.227,00 |
| 25.02.2026 | 50,19 | 51,18 | 48,07 | 49,75 | -1,54% | 2.303.498,00 |
| 24.02.2026 | 51,53 | 51,53 | 49,55 | 50,53 | -1,23% | 3.305.315,00 |
| 23.02.2026 | 52,44 | 52,64 | 50,77 | 51,16 | -2,35% | 1.537.166,00 |
| 20.02.2026 | 51,77 | 52,41 | 51,04 | 52,39 | 0,61% | 1.843.187,00 |
| 19.02.2026 | 50,42 | 52,20 | 50,23 | 52,07 | 4,92% | 3.157.792,00 |
| 18.02.2026 | 48,43 | 49,78 | 48,39 | 49,63 | 4,73% | 1.943.103,00 |
| 17.02.2026 | 48,16 | 48,50 | 46,25 | 47,39 | -0,86% | 1.162.563,00 |