60,745$
1,63%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 60,42 | 61,18 | 60,42 | 60,92 | 1,92% | - |
| 08.09.2026 | 60,79 | 61,31 | 59,54 | 59,77 | 1,05% | 1.771.617,00 |
| 04.09.2026 | 59,30 | 59,99 | 58,54 | 59,15 | -0,95% | 2.349.459,00 |
| 03.09.2026 | 59,31 | 59,75 | 58,88 | 59,72 | 0,23% | 1.353.684,00 |
| 02.09.2026 | 58,98 | 60,07 | 58,88 | 59,58 | 0,62% | 1.306.551,00 |
| 01.09.2026 | 58,96 | 59,42 | 58,27 | 59,21 | 2,07% | 1.669.936,00 |
| 31.08.2026 | 57,73 | 58,47 | 56,81 | 58,01 | 2,87% | 1.398.684,00 |
| 28.08.2026 | 57,05 | 57,42 | 56,05 | 56,39 | -0,62% | 901.135,00 |
| 27.08.2026 | 54,50 | 56,89 | 54,50 | 56,74 | 2,70% | 1.588.702,00 |
| 26.08.2026 | 54,79 | 56,07 | 54,27 | 55,25 | -0,54% | 1.743.124,00 |
| 25.08.2026 | 55,87 | 56,78 | 55,49 | 55,55 | -3,39% | 1.903.228,00 |
| 24.08.2026 | 57,81 | 58,33 | 56,34 | 57,50 | -1,51% | 2.827.441,00 |
| 21.08.2026 | 58,99 | 59,14 | 57,55 | 58,38 | -0,07% | 1.684.876,00 |
| 20.08.2026 | 59,14 | 60,38 | 58,10 | 58,42 | 0,72% | 2.362.444,00 |
| 19.08.2026 | 57,81 | 58,32 | 57,41 | 58,00 | 1,33% | 1.980.376,00 |
| 18.08.2026 | 56,87 | 57,46 | 55,75 | 57,24 | 2,32% | 2.562.333,00 |
| 17.08.2026 | 53,96 | 55,97 | 53,38 | 55,94 | 4,19% | 2.503.062,00 |
| 14.08.2026 | 53,00 | 53,74 | 52,25 | 53,69 | 4,05% | 2.441.497,00 |
| 13.08.2026 | 51,69 | 52,22 | 50,76 | 51,60 | -1,73% | 1.591.168,00 |
| 12.08.2026 | 52,45 | 52,83 | 51,88 | 52,51 | -0,21% | 1.864.188,00 |
| 11.08.2026 | 51,98 | 52,65 | 51,35 | 52,62 | 0,75% | 1.927.233,00 |
| 10.08.2026 | 49,86 | 52,41 | 49,60 | 52,23 | 6,46% | 2.733.505,00 |
| 07.08.2026 | 48,05 | 49,77 | 47,82 | 49,06 | 0,82% | 2.409.538,00 |
| 06.08.2026 | 49,81 | 49,83 | 47,84 | 48,66 | 3,47% | 3.368.700,00 |
| 05.08.2026 | 48,98 | 49,01 | 46,89 | 47,03 | -3,63% | 1.699.256,00 |
| 04.08.2026 | 47,53 | 48,94 | 47,19 | 48,80 | -0,06% | 2.045.276,00 |
| 03.08.2026 | 48,23 | 49,66 | 48,08 | 48,83 | -2,12% | 2.314.771,00 |
| 31.07.2026 | 48,65 | 49,94 | 48,27 | 49,89 | 3,27% | 1.241.935,00 |
| 30.07.2026 | 47,86 | 48,50 | 47,39 | 48,31 | -0,72% | 2.494.404,00 |
| 29.07.2026 | 47,64 | 49,07 | 46,91 | 48,66 | 5,51% | 3.793.645,00 |
| 28.07.2026 | 47,76 | 47,97 | 45,44 | 46,12 | -2,23% | 2.968.639,00 |
| 27.07.2026 | 49,86 | 50,25 | 47,02 | 47,17 | -7,16% | 3.737.998,00 |
| 24.07.2026 | 51,84 | 52,38 | 50,75 | 50,81 | -1,74% | 2.275.622,00 |
| 23.07.2026 | 56,20 | 56,20 | 51,40 | 51,71 | -5,96% | 3.605.726,00 |
| 22.07.2026 | 55,00 | 55,65 | 54,61 | 54,99 | 1,68% | 850.055,00 |
| 21.07.2026 | 53,42 | 54,37 | 53,42 | 54,08 | 1,14% | 1.225.411,00 |
| 20.07.2026 | 53,10 | 54,04 | 52,48 | 53,47 | -0,61% | 1.238.211,00 |
| 17.07.2026 | 54,10 | 54,64 | 53,04 | 53,80 | 1,36% | 1.562.656,00 |
| 16.07.2026 | 52,81 | 53,62 | 52,81 | 53,08 | 0,84% | 1.068.240,00 |
| 15.07.2026 | 52,52 | 52,94 | 51,62 | 52,64 | 0,30% | 1.063.089,00 |
| 14.07.2026 | 53,26 | 53,73 | 52,01 | 52,48 | -1,19% | 1.263.457,00 |
| 13.07.2026 | 52,74 | 54,00 | 52,34 | 53,11 | 3,45% | 1.715.986,00 |
| 10.07.2026 | 51,81 | 51,98 | 50,77 | 51,34 | -0,08% | 1.004.284,00 |
| 09.07.2026 | 52,00 | 52,31 | 51,08 | 51,38 | -2,69% | 1.993.713,00 |
| 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 |