50,203$
-0,43%
Echtzeit-Aktienkurs Matador Resources Company
Bid:
Ask:
Aktienkurse zur Matador Resources Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 50,65 | 51,00 | 50,26 | 50,47 | -0,36% | 655.820,00 |
| 02.07.2025 | 50,23 | 50,77 | 49,20 | 50,65 | 2,32% | 1.377.567,00 |
| 01.07.2025 | 47,61 | 50,45 | 47,35 | 49,50 | 3,73% | 1.839.522,00 |
| 30.06.2025 | 48,01 | 48,21 | 47,57 | 47,72 | -1,04% | 1.837.440,00 |
| 27.06.2025 | 48,47 | 48,90 | 47,76 | 48,22 | -0,78% | 1.846.320,00 |
| 26.06.2025 | 47,98 | 49,13 | 47,94 | 48,60 | 1,69% | 1.450.489,00 |
| 25.06.2025 | 48,52 | 48,60 | 47,75 | 47,79 | -1,50% | 1.504.058,00 |
| 24.06.2025 | 48,03 | 49,26 | 47,60 | 48,52 | -1,10% | 1.422.147,00 |
| 23.06.2025 | 52,29 | 52,29 | 48,94 | 49,06 | -4,50% | 1.860.374,00 |
| 20.06.2025 | 51,23 | 51,71 | 50,96 | 51,37 | 0,59% | 1.802.370,00 |
| 18.06.2025 | 51,36 | 52,49 | 50,89 | 51,07 | -0,39% | 1.502.760,00 |
| 17.06.2025 | 51,32 | 52,08 | 50,48 | 51,27 | 1,38% | 1.485.629,00 |
| 16.06.2025 | 50,57 | 51,64 | 49,91 | 50,57 | -2,07% | 2.242.122,00 |
| 13.06.2025 | 51,04 | 51,80 | 49,78 | 51,64 | 4,32% | 2.700.093,00 |
| 12.06.2025 | 48,18 | 49,74 | 47,80 | 49,50 | 0,98% | 2.011.015,00 |
| 11.06.2025 | 48,65 | 49,63 | 47,90 | 49,02 | 2,27% | 2.032.841,00 |
| 10.06.2025 | 47,50 | 49,19 | 47,33 | 47,93 | 2,72% | 1.419.783,00 |
| 09.06.2025 | 46,18 | 47,14 | 45,93 | 46,66 | 1,90% | 1.233.100,00 |
| 06.06.2025 | 45,61 | 46,41 | 45,40 | 45,79 | 2,28% | 1.023.097,00 |
| 05.06.2025 | 45,40 | 45,47 | 44,39 | 44,77 | -0,53% | 944.503,00 |
| 04.06.2025 | 45,84 | 46,68 | 44,91 | 45,01 | -1,72% | 1.316.960,00 |
| 03.06.2025 | 43,20 | 46,09 | 42,79 | 45,80 | 5,26% | 1.087.542,00 |
| 02.06.2025 | 44,30 | 44,84 | 43,14 | 43,51 | 1,16% | 1.681.431,00 |
| 30.05.2025 | 43,70 | 43,70 | 42,90 | 43,01 | -2,34% | 1.545.885,00 |
| 29.05.2025 | 44,11 | 44,18 | 43,48 | 44,04 | 0,48% | 1.331.786,00 |
| 28.05.2025 | 44,60 | 44,67 | 43,74 | 43,83 | -0,75% | 1.485.317,00 |
| 27.05.2025 | 43,90 | 44,38 | 43,04 | 44,16 | 1,75% | 864.867,00 |
| 23.05.2025 | 42,66 | 43,62 | 42,50 | 43,40 | -0,46% | 1.046.975,00 |
| 22.05.2025 | 43,38 | 43,80 | 42,41 | 43,60 | 0,11% | 1.473.043,00 |
| 21.05.2025 | 44,03 | 44,21 | 43,36 | 43,55 | -1,65% | 1.301.226,00 |
| 20.05.2025 | 44,30 | 45,02 | 44,11 | 44,28 | -0,02% | 1.394.939,00 |
| 19.05.2025 | 44,19 | 44,40 | 43,44 | 44,29 | -0,56% | 1.187.672,00 |
| 16.05.2025 | 44,63 | 44,82 | 43,96 | 44,54 | -0,11% | 1.064.458,00 |
| 15.05.2025 | 44,91 | 44,91 | 43,84 | 44,59 | -2,83% | 1.254.819,00 |
| 14.05.2025 | 45,96 | 46,12 | 45,45 | 45,89 | -1,01% | 1.944.931,00 |
| 13.05.2025 | 45,11 | 46,77 | 44,62 | 46,36 | 3,74% | 2.024.939,00 |
| 12.05.2025 | 45,99 | 46,59 | 44,38 | 44,69 | 4,54% | 1.801.460,00 |
| 09.05.2025 | 43,06 | 43,53 | 42,35 | 42,75 | 0,19% | 1.702.584,00 |
| 08.05.2025 | 40,84 | 43,01 | 40,84 | 42,67 | 6,57% | 3.045.921,00 |
| 07.05.2025 | 40,53 | 40,55 | 39,27 | 40,04 | -0,72% | 2.186.601,00 |
| 06.05.2025 | 40,44 | 41,29 | 39,85 | 40,33 | 1,72% | 1.993.974,00 |
| 05.05.2025 | 39,86 | 40,18 | 39,26 | 39,65 | -3,50% | 2.415.200,00 |
| 02.05.2025 | 41,31 | 41,60 | 40,31 | 41,09 | 1,48% | 1.536.679,00 |
| 01.05.2025 | 39,49 | 41,19 | 39,49 | 40,49 | 2,40% | 1.777.104,00 |
| 30.04.2025 | 40,21 | 40,79 | 38,90 | 39,54 | -3,61% | 2.819.362,00 |
| 29.04.2025 | 41,12 | 41,80 | 40,52 | 41,02 | -1,25% | 1.806.692,00 |
| 28.04.2025 | 41,13 | 41,98 | 41,05 | 41,54 | 1,14% | 1.708.206,00 |
| 25.04.2025 | 40,39 | 41,37 | 40,10 | 41,07 | 0,79% | 2.037.839,00 |
| 24.04.2025 | 43,23 | 43,87 | 40,32 | 40,75 | -0,22% | 4.983.527,00 |
| 23.04.2025 | 42,06 | 42,82 | 40,29 | 40,84 | -0,44% | 3.441.549,00 |
| 22.04.2025 | 40,60 | 41,66 | 40,17 | 41,02 | 2,47% | 1.543.813,00 |
| 21.04.2025 | 40,20 | 40,33 | 39,23 | 40,03 | -3,47% | 2.037.906,00 |
| 17.04.2025 | 40,96 | 42,49 | 40,80 | 41,47 | 3,34% | 2.576.941,00 |
| 16.04.2025 | 39,10 | 40,87 | 39,02 | 40,13 | 3,03% | 1.936.135,00 |
| 15.04.2025 | 39,19 | 40,02 | 38,60 | 38,95 | -0,71% | 2.072.187,00 |
| 14.04.2025 | 40,81 | 41,03 | 38,46 | 39,23 | -0,46% | 1.749.814,00 |
| 11.04.2025 | 37,99 | 39,59 | 36,55 | 39,41 | 4,15% | 2.304.039,00 |
| 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 |