42,100€
0,45%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 41,53 | 42,07 | 41,51 | 42,04 | 0,31% | - |
| 30.07.2026 | 42,65 | 42,82 | 41,13 | 41,91 | 0,53% | - |
| 29.07.2026 | 41,69 | 41,69 | 41,69 | 41,69 | 2,56% | 53,00 |
| 28.07.2026 | 41,53 | 42,26 | 39,87 | 40,65 | -6,38% | - |
| 27.07.2026 | 43,42 | 43,42 | 43,42 | 43,42 | -5,40% | 105,00 |
| 24.07.2026 | 45,21 | 45,90 | 45,21 | 45,90 | -3,14% | 461,00 |
| 23.07.2026 | 49,69 | 49,69 | 47,26 | 47,39 | -1,58% | 206,00 |
| 22.07.2026 | 48,15 | 48,15 | 48,15 | 48,15 | 1,82% | 25,00 |
| 21.07.2026 | 46,70 | 47,63 | 46,53 | 47,29 | 0,40% | - |
| 20.07.2026 | 46,74 | 47,10 | 46,74 | 47,10 | -1,55% | 98,00 |
| 17.07.2026 | 47,84 | 47,84 | 47,84 | 47,84 | 4,91% | 5,00 |
| 16.07.2026 | 45,30 | 45,60 | 44,80 | 45,60 | -1,45% | 481,00 |
| 15.07.2026 | 46,27 | 46,27 | 46,27 | 46,27 | 1,25% | 1,00 |
| 14.07.2026 | 45,67 | 45,70 | 45,67 | 45,70 | -2,03% | 345,00 |
| 13.07.2026 | 46,02 | 47,40 | 45,26 | 46,65 | 3,87% | - |
| 10.07.2026 | 45,03 | 45,51 | 44,38 | 44,91 | -0,29% | - |
| 09.07.2026 | 45,94 | 46,38 | 44,66 | 45,04 | -4,38% | - |
| 08.07.2026 | 46,07 | 47,10 | 46,07 | 47,10 | 4,23% | 142,00 |
| 07.07.2026 | 44,15 | 45,19 | 44,15 | 45,19 | 3,69% | 40,00 |
| 06.07.2026 | 43,58 | 43,58 | 43,58 | 43,58 | -0,91% | 22,00 |
| 03.07.2026 | 44,09 | 44,10 | 43,72 | 43,98 | 0,25% | - |
| 02.07.2026 | 43,00 | 43,89 | 42,53 | 43,87 | -0,63% | - |
| 01.07.2026 | 44,15 | 44,15 | 44,15 | 44,15 | 0,34% | 1,00 |
| 30.06.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -0,43% | 45,00 |
| 29.06.2026 | 43,55 | 44,19 | 43,55 | 44,19 | -0,14% | 2,00 |
| 26.06.2026 | 44,25 | 44,25 | 44,25 | 44,25 | -0,27% | 25,00 |
| 25.06.2026 | 44,37 | 44,37 | 44,37 | 44,37 | 2,71% | 15,00 |
| 24.06.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -3,38% | 20,00 |
| 23.06.2026 | 44,71 | 44,71 | 44,71 | 44,71 | 1,89% | 3,00 |
| 22.06.2026 | 43,06 | 44,50 | 42,97 | 43,88 | 0,16% | 148,00 |
| 19.06.2026 | 43,81 | 43,81 | 43,81 | 43,81 | 1,81% | 57,00 |
| 18.06.2026 | 43,90 | 43,90 | 42,80 | 43,03 | -3,26% | 291,00 |
| 17.06.2026 | 44,33 | 44,48 | 44,33 | 44,48 | 0,75% | 265,00 |
| 16.06.2026 | 43,84 | 44,19 | 43,67 | 44,15 | 0,55% | 1.258,00 |
| 15.06.2026 | 43,91 | 43,91 | 43,91 | 43,91 | -5,96% | 200,00 |
| 12.06.2026 | 46,17 | 47,74 | 45,44 | 46,70 | -3,50% | - |
| 11.06.2026 | 48,39 | 48,39 | 48,39 | 48,39 | 0,27% | 7,00 |
| 10.06.2026 | 48,26 | 48,26 | 48,26 | 48,26 | 4,52% | 200,00 |
| 09.06.2026 | 47,67 | 47,73 | 45,56 | 46,18 | -3,78% | - |
| 08.06.2026 | 47,96 | 47,99 | 47,96 | 47,99 | 3,18% | 66,00 |
| 05.06.2026 | 48,00 | 48,11 | 46,45 | 46,51 | -2,56% | - |
| 04.06.2026 | 47,73 | 47,73 | 47,73 | 47,73 | -2,09% | 20,00 |
| 03.06.2026 | 48,75 | 48,75 | 48,75 | 48,75 | 1,32% | 17,00 |
| 02.06.2026 | 48,00 | 48,69 | 47,58 | 48,12 | 0,24% | - |
| 01.06.2026 | 48,74 | 48,93 | 48,00 | 48,00 | 5,06% | 27,00 |
| 29.05.2026 | 45,93 | 46,22 | 44,93 | 45,69 | -1,15% | - |
| 28.05.2026 | 46,22 | 46,22 | 46,22 | 46,22 | 0,50% | 870,00 |
| 27.05.2026 | 46,00 | 46,00 | 45,21 | 45,99 | -0,79% | 154,00 |
| 26.05.2026 | 47,19 | 48,33 | 46,35 | 46,36 | -1,31% | - |
| 25.05.2026 | 46,97 | 46,97 | 46,97 | 46,97 | -4,34% | 71,00 |
| 22.05.2026 | 49,10 | 49,10 | 49,10 | 49,10 | -1,19% | 200,00 |
| 21.05.2026 | 49,69 | 49,69 | 49,69 | 49,69 | -6,39% | 70,00 |
| 20.05.2026 | 53,08 | 53,08 | 53,08 | 53,08 | -0,60% | 51,00 |
| 19.05.2026 | 52,53 | 53,52 | 52,13 | 53,40 | 4,01% | - |
| 18.05.2026 | 51,34 | 51,34 | 51,34 | 51,34 | -1,12% | 2,00 |
| 15.05.2026 | 50,18 | 51,97 | 50,01 | 51,92 | 5,96% | - |
| 14.05.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 0,11% | 21,00 |
| 13.05.2026 | 47,90 | 49,00 | 47,69 | 48,95 | 0,39% | - |
| 12.05.2026 | 48,11 | 49,41 | 47,84 | 48,76 | 1,76% | - |
| 11.05.2026 | 48,14 | 48,25 | 47,41 | 47,91 | 0,55% | - |
| 08.05.2026 | 46,78 | 47,65 | 46,50 | 47,65 | 0,08% | 356,00 |
| 07.05.2026 | 49,15 | 49,15 | 46,24 | 47,61 | -5,12% | 629,00 |
| 06.05.2026 | 52,40 | 52,40 | 50,18 | 50,18 | -7,96% | 340,00 |
| 05.05.2026 | 53,80 | 54,52 | 53,72 | 54,52 | 0,48% | 454,00 |
| 04.05.2026 | 54,26 | 54,26 | 54,26 | 54,26 | 0,78% | 1,00 |
| 30.04.2026 | 53,20 | 53,84 | 53,20 | 53,84 | 0,79% | 255,00 |
| 29.04.2026 | 53,42 | 53,42 | 53,42 | 53,42 | 1,40% | 8,00 |
| 28.04.2026 | 52,68 | 52,68 | 52,68 | 52,68 | 0,00% | 25,00 |
| 27.04.2026 | 51,38 | 52,68 | 51,38 | 52,68 | 2,11% | 33,00 |
| 24.04.2026 | 52,25 | 52,70 | 51,17 | 51,59 | -0,60% | - |
| 23.04.2026 | 55,00 | 55,00 | 51,90 | 51,90 | 6,55% | 462,00 |
| 22.04.2026 | 48,71 | 48,71 | 48,71 | 48,71 | -2,89% | 3,00 |
| 21.04.2026 | 47,31 | 50,16 | 47,31 | 50,16 | 4,07% | 210,00 |
| 20.04.2026 | 47,86 | 48,20 | 47,48 | 48,20 | 4,94% | 412,00 |
| 17.04.2026 | 47,58 | 47,58 | 44,58 | 45,93 | -7,17% | 350,00 |
| 16.04.2026 | 47,84 | 49,48 | 47,84 | 49,48 | 0,47% | 178,00 |
| 15.04.2026 | 49,25 | 49,25 | 49,25 | 49,25 | 0,47% | 31,00 |
| 14.04.2026 | 50,50 | 51,50 | 49,02 | 49,02 | -3,54% | 732,00 |
| 13.04.2026 | 52,50 | 54,14 | 50,82 | 50,82 | -2,34% | 271,00 |
| 10.04.2026 | 50,46 | 52,04 | 50,46 | 52,04 | 2,76% | 20,00 |
| 09.04.2026 | 51,08 | 53,00 | 50,64 | 50,64 | -0,71% | 78,00 |
| 08.04.2026 | 50,00 | 51,00 | 48,32 | 51,00 | -9,12% | 1.225,00 |
| 07.04.2026 | 55,96 | 56,12 | 55,26 | 56,12 | 2,97% | 309,00 |
| 02.04.2026 | 55,00 | 55,00 | 54,00 | 54,50 | 4,81% | 43,00 |
| 01.04.2026 | 53,50 | 53,50 | 52,00 | 52,00 | -3,70% | 409,00 |
| 31.03.2026 | 57,00 | 58,00 | 54,00 | 54,00 | -5,26% | 617,00 |
| 30.03.2026 | 57,00 | 58,50 | 57,00 | 57,00 | 0,88% | 421,00 |
| 27.03.2026 | 55,00 | 56,50 | 55,00 | 56,50 | 4,63% | 450,00 |
| 26.03.2026 | 53,50 | 54,00 | 53,00 | 54,00 | 2,86% | 1.110,00 |
| 25.03.2026 | 51,50 | 52,50 | 51,50 | 52,50 | -0,94% | 1.270,00 |
| 24.03.2026 | 52,00 | 53,00 | 52,00 | 53,00 | 4,95% | 615,00 |
| 23.03.2026 | 50,00 | 51,50 | 49,80 | 50,50 | -1,94% | 407,00 |
| 20.03.2026 | 49,80 | 51,50 | 48,80 | 51,50 | 1,98% | 404,00 |
| 19.03.2026 | 50,50 | 50,50 | 50,00 | 50,50 | 0,00% | 119,00 |
| 18.03.2026 | 50,00 | 50,50 | 50,00 | 50,50 | 1,00% | 363,00 |
| 17.03.2026 | 49,20 | 50,00 | 49,20 | 50,00 | 0,81% | 424,00 |
| 16.03.2026 | 50,50 | 50,50 | 49,00 | 49,60 | 2,06% | 95,00 |
| 13.03.2026 | 49,40 | 49,40 | 48,00 | 48,60 | -0,82% | 306,00 |
| 12.03.2026 | 49,20 | 50,00 | 49,00 | 49,00 | 1,24% | 1.183,00 |
| 11.03.2026 | 45,60 | 48,40 | 45,60 | 48,40 | 2,54% | 1.245,00 |