57,442$
0,11%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 58,09 | 58,14 | 56,19 | 57,44 | 0,10% | 1.496.866,00 |
| 19.10.2026 | 57,24 | 58,01 | 57,01 | 57,38 | -0,24% | 1.001.113,00 |
| 16.10.2026 | 54,19 | 57,56 | 54,19 | 57,52 | 6,97% | 1.948.104,00 |
| 15.10.2026 | 55,09 | 55,73 | 53,52 | 53,77 | -2,57% | 1.450.077,00 |
| 14.10.2026 | 56,14 | 56,48 | 55,03 | 55,19 | -1,23% | 1.353.621,00 |
| 13.10.2026 | 55,46 | 56,18 | 55,21 | 55,88 | 1,40% | 1.056.041,00 |
| 12.10.2026 | 55,24 | 55,87 | 54,83 | 55,11 | 1,53% | 1.069.963,00 |
| 09.10.2026 | 54,40 | 55,29 | 54,22 | 54,28 | -0,37% | 759.412,00 |
| 08.10.2026 | 54,27 | 54,75 | 53,74 | 54,48 | 3,08% | 1.221.861,00 |
| 07.10.2026 | 53,44 | 54,08 | 51,98 | 52,85 | -0,11% | 1.312.251,00 |
| 06.10.2026 | 52,56 | 53,16 | 52,10 | 52,91 | -0,19% | 1.048.240,00 |
| 05.10.2026 | 53,35 | 54,05 | 52,52 | 53,01 | -0,92% | 1.445.306,00 |
| 02.10.2026 | 52,10 | 53,75 | 52,10 | 53,50 | 1,02% | 1.429.122,00 |
| 01.10.2026 | 52,12 | 53,44 | 51,22 | 52,96 | 2,68% | 1.592.264,00 |
| 30.09.2026 | 50,94 | 52,45 | 50,80 | 51,58 | 1,76% | 1.922.512,00 |
| 29.09.2026 | 50,50 | 51,55 | 50,39 | 50,69 | -1,48% | 1.330.569,00 |
| 28.09.2026 | 52,52 | 52,76 | 51,41 | 51,45 | -0,19% | 1.617.347,00 |
| 25.09.2026 | 52,00 | 52,55 | 51,10 | 51,55 | -2,68% | 1.443.792,00 |
| 24.09.2026 | 52,71 | 53,60 | 52,10 | 52,97 | 1,63% | 1.547.797,00 |
| 23.09.2026 | 52,30 | 53,31 | 51,73 | 52,12 | 0,50% | 1.919.348,00 |
| 22.09.2026 | 53,15 | 54,04 | 51,82 | 51,86 | -4,12% | 2.453.982,00 |
| 21.09.2026 | 56,14 | 57,38 | 53,88 | 54,09 | -4,79% | 2.093.118,00 |
| 18.09.2026 | 57,49 | 57,67 | 56,77 | 56,81 | -1,49% | 2.281.461,00 |
| 17.09.2026 | 57,13 | 58,09 | 57,09 | 57,67 | -0,10% | 1.372.677,00 |
| 16.09.2026 | 61,69 | 61,92 | 57,45 | 57,73 | -8,61% | 2.082.263,00 |
| 15.09.2026 | 60,86 | 63,82 | 60,86 | 63,17 | 3,25% | 2.172.511,00 |
| 14.09.2026 | 62,76 | 63,56 | 60,89 | 61,18 | 0,21% | 2.299.183,00 |
| 11.09.2026 | 61,29 | 61,69 | 60,42 | 61,05 | -0,93% | 1.526.520,00 |
| 10.09.2026 | 61,66 | 62,20 | 60,35 | 61,62 | 1,55% | 1.985.188,00 |
| 09.09.2026 | 60,80 | 61,19 | 60,53 | 60,68 | 1,52% | 1.657.920,00 |
| 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 |