56,069$
-0,44%
Echtzeit-Aktienkurs Matador Resources Company
Bid:
Ask:
Aktienkurse zur Matador Resources Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 57,00 | 58,32 | 55,33 | 56,15 | -0,30% | 132,00 |
| 06.03.2026 | 55,78 | 56,55 | 54,82 | 56,32 | 2,38% | 132,00 |
| 05.03.2026 | 54,00 | 55,60 | 53,98 | 55,01 | 2,76% | 132,00 |
| 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 |
| 13.02.2026 | 46,87 | 48,47 | 46,84 | 47,80 | 2,05% | 1.562.932,00 |
| 12.02.2026 | 48,38 | 48,38 | 45,50 | 46,84 | -3,44% | 1.814.402,00 |
| 11.02.2026 | 48,00 | 48,63 | 47,49 | 48,51 | 3,39% | 1.747.810,00 |
| 10.02.2026 | 47,74 | 47,96 | 46,63 | 46,92 | -1,59% | 1.255.021,00 |
| 09.02.2026 | 47,13 | 47,83 | 46,90 | 47,68 | 0,70% | 1.539.519,00 |
| 06.02.2026 | 45,93 | 47,68 | 45,81 | 47,35 | 3,50% | 1.531.220,00 |
| 05.02.2026 | 46,04 | 46,52 | 44,72 | 45,75 | -2,58% | 1.645.380,00 |
| 04.02.2026 | 45,00 | 47,25 | 44,93 | 46,96 | 5,39% | 2.066.236,00 |
| 03.02.2026 | 43,68 | 44,72 | 43,20 | 44,56 | 2,04% | 2.089.908,00 |
| 02.02.2026 | 43,70 | 44,18 | 42,87 | 43,67 | -3,47% | 1.835.283,00 |
| 30.01.2026 | 44,55 | 45,35 | 43,97 | 45,24 | 1,03% | 1.357.733,00 |
| 29.01.2026 | 45,33 | 46,44 | 44,51 | 44,78 | 1,87% | 2.383.888,00 |
| 28.01.2026 | 43,88 | 44,39 | 43,16 | 43,96 | 1,43% | 1.526.395,00 |
| 27.01.2026 | 42,37 | 43,48 | 42,37 | 43,34 | 1,86% | 1.401.594,00 |
| 26.01.2026 | 43,62 | 43,62 | 41,89 | 42,55 | -0,91% | 1.627.364,00 |
| 23.01.2026 | 44,02 | 44,63 | 42,60 | 42,94 | -0,49% | 1.585.885,00 |
| 22.01.2026 | 43,28 | 43,63 | 42,64 | 43,15 | -1,39% | 1.476.772,00 |
| 21.01.2026 | 44,02 | 45,02 | 43,40 | 43,76 | 1,86% | 1.962.337,00 |
| 20.01.2026 | 43,67 | 44,25 | 42,65 | 42,96 | 1,07% | 1.836.960,00 |
| 19.01.2026 | 42,47 | 42,50 | 42,43 | 42,50 | -0,76% | - |
| 16.01.2026 | 43,18 | 43,21 | 42,48 | 42,83 | 0,09% | 1.338.068,00 |
| 15.01.2026 | 42,74 | 43,14 | 42,06 | 42,79 | -1,84% | 1.337.638,00 |
| 14.01.2026 | 43,01 | 44,93 | 42,90 | 43,59 | 2,18% | 3.066.211,00 |
| 13.01.2026 | 42,27 | 43,20 | 41,90 | 42,66 | 1,84% | 3.052.058,00 |
| 12.01.2026 | 42,12 | 42,63 | 41,59 | 41,89 | -0,85% | 1.645.559,00 |
| 09.01.2026 | 42,50 | 43,12 | 41,64 | 42,25 | -0,42% | 1.920.996,00 |
| 08.01.2026 | 40,06 | 43,38 | 39,86 | 42,43 | 6,29% | 2.310.643,00 |
| 07.01.2026 | 41,02 | 41,05 | 39,72 | 39,92 | -3,11% | 1.548.209,00 |
| 06.01.2026 | 41,53 | 42,21 | 40,94 | 41,20 | -0,51% | 1.413.533,00 |
| 05.01.2026 | 43,96 | 44,20 | 40,50 | 41,41 | -4,50% | 1.642.747,00 |
| 02.01.2026 | 42,38 | 43,58 | 41,84 | 43,36 | 2,17% | 1.694.974,00 |
| 31.12.2025 | 42,75 | 42,83 | 42,09 | 42,44 | -0,82% | 813.392,00 |
| 30.12.2025 | 42,57 | 43,07 | 42,53 | 42,79 | 1,69% | 833.870,00 |
| 29.12.2025 | 41,83 | 42,34 | 41,83 | 42,08 | 1,28% | 1.075.973,00 |
| 26.12.2025 | 41,84 | 41,84 | 41,08 | 41,55 | -0,43% | 695.370,00 |
| 24.12.2025 | 41,64 | 41,85 | 41,31 | 41,73 | -0,02% | 350.563,00 |
| 23.12.2025 | 42,19 | 42,20 | 41,13 | 41,74 | -0,45% | 1.042.290,00 |
| 22.12.2025 | 41,58 | 42,73 | 41,58 | 41,93 | 1,99% | 1.316.062,00 |
| 19.12.2025 | 41,00 | 41,88 | 40,98 | 41,11 | 0,49% | 2.397.964,00 |
| 18.12.2025 | 42,86 | 42,86 | 40,70 | 40,91 | -4,97% | 1.844.442,00 |
| 17.12.2025 | 41,78 | 43,11 | 41,78 | 43,05 | 4,06% | 1.556.390,00 |
| 16.12.2025 | 42,60 | 42,60 | 41,02 | 41,37 | -4,26% | 1.365.937,00 |
| 15.12.2025 | 44,26 | 44,30 | 42,50 | 43,21 | -2,35% | 1.347.628,00 |
| 12.12.2025 | 45,21 | 45,70 | 44,21 | 44,25 | -1,43% | 1.297.419,00 |
| 11.12.2025 | 45,17 | 45,61 | 44,66 | 44,89 | -1,88% | 1.723.254,00 |
| 10.12.2025 | 44,63 | 46,08 | 44,00 | 45,75 | 2,72% | 1.824.901,00 |
| 09.12.2025 | 44,44 | 45,10 | 44,33 | 44,54 | 0,27% | 1.134.708,00 |
| 08.12.2025 | 44,65 | 45,54 | 44,35 | 44,42 | -1,77% | 1.391.202,00 |
| 05.12.2025 | 44,49 | 45,93 | 44,49 | 45,22 | 1,32% | 1.346.497,00 |
| 04.12.2025 | 44,35 | 44,73 | 44,26 | 44,63 | 0,79% | 1.033.974,00 |
| 03.12.2025 | 43,33 | 44,63 | 43,16 | 44,28 | 3,10% | 1.151.223,00 |
| 02.12.2025 | 43,35 | 43,47 | 42,55 | 42,95 | -1,29% | 1.098.773,00 |
| 01.12.2025 | 42,39 | 43,84 | 42,25 | 43,51 | 2,62% | 1.355.513,00 |
| 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% | 1.046.718,00 |
| 24.11.2025 | 40,89 | 41,46 | 40,05 | 41,32 | 0,61% | 1.842.639,00 |
| 21.11.2025 | 40,41 | 41,53 | 39,93 | 41,07 | 1,51% | 1.373.852,00 |
| 20.11.2025 | 41,32 | 42,31 | 40,36 | 40,46 | -1,39% | 1.751.833,00 |
| 19.11.2025 | 40,20 | 41,11 | 39,70 | 41,03 | -0,32% | 1.629.346,00 |
| 18.11.2025 | 39,71 | 41,64 | 39,55 | 41,16 | 2,69% | 1.428.708,00 |
| 17.11.2025 | 41,37 | 41,67 | 39,88 | 40,08 | -3,26% | 1.356.393,00 |
| 14.11.2025 | 40,39 | 41,49 | 40,30 | 41,43 | 1,54% | 1.801.533,00 |
| 13.11.2025 | 40,01 | 41,33 | 40,01 | 40,80 | 2,31% | 2.053.753,00 |
| 12.11.2025 | 40,03 | 40,85 | 39,70 | 39,88 | -1,63% | 1.965.012,00 |
| 11.11.2025 | 39,74 | 40,93 | 39,74 | 40,54 | 2,48% | 2.070.820,00 |
| 10.11.2025 | 39,51 | 39,73 | 38,80 | 39,56 | 0,53% | 1.635.516,00 |
| 07.11.2025 | 38,38 | 39,45 | 37,74 | 39,35 | 3,72% | 1.942.343,00 |
| 06.11.2025 | 37,82 | 39,16 | 37,82 | 37,94 | 2,02% | 2.097.371,00 |
| 05.11.2025 | 38,75 | 39,08 | 37,14 | 37,19 | -4,03% | 2.909.534,00 |
| 04.11.2025 | 38,88 | 38,99 | 38,25 | 38,75 | -1,30% | 2.099.605,00 |
| 03.11.2025 | 39,89 | 39,89 | 38,38 | 39,26 | -0,51% | 1.913.306,00 |
| 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% | 3.150.988,00 |
| 23.10.2025 | 41,05 | 41,23 | 39,85 | 40,58 | 2,27% | - |
| 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 |