51,450€
0,68%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 51,18 | 51,18 | 51,10 | 51,10 | -0,78% | 103,00 |
| 19.10.2026 | 51,32 | 51,50 | 51,32 | 51,50 | 8,40% | 98,00 |
| 16.10.2026 | 48,08 | 48,08 | 47,51 | 47,51 | -1,64% | 208,00 |
| 15.10.2026 | 48,30 | 48,30 | 48,30 | 48,30 | -2,47% | 20,00 |
| 14.10.2026 | 49,87 | 50,65 | 49,43 | 49,53 | -0,97% | - |
| 13.10.2026 | 49,15 | 50,14 | 48,85 | 50,01 | 1,11% | - |
| 12.10.2026 | 49,46 | 49,46 | 49,46 | 49,46 | 2,10% | 103,00 |
| 09.10.2026 | 48,27 | 49,39 | 48,20 | 48,45 | -0,42% | - |
| 08.10.2026 | 47,61 | 48,65 | 47,61 | 48,65 | 2,55% | 101,00 |
| 07.10.2026 | 47,44 | 47,44 | 47,44 | 47,44 | 1,26% | 4,00 |
| 06.10.2026 | 46,85 | 46,85 | 46,85 | 46,85 | -2,01% | 80,00 |
| 05.10.2026 | 47,75 | 47,81 | 47,75 | 47,81 | 0,72% | 43,00 |
| 02.10.2026 | 47,02 | 47,47 | 46,32 | 47,47 | 3,35% | 301,00 |
| 01.10.2026 | 45,95 | 45,95 | 45,93 | 45,93 | 0,20% | 396,00 |
| 30.09.2026 | 45,20 | 45,84 | 45,20 | 45,84 | 1,69% | 64,00 |
| 29.09.2026 | 45,87 | 45,87 | 45,08 | 45,08 | -2,59% | 188,00 |
| 28.09.2026 | 46,28 | 46,28 | 46,28 | 46,28 | 2,32% | 99,00 |
| 25.09.2026 | 46,43 | 46,47 | 45,23 | 45,23 | -0,37% | 235,00 |
| 24.09.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -0,63% | 1,00 |
| 23.09.2026 | 45,89 | 45,89 | 45,69 | 45,69 | -1,06% | 2,00 |
| 22.09.2026 | 46,18 | 46,18 | 46,18 | 46,18 | -2,33% | 10,00 |
| 21.09.2026 | 49,51 | 49,51 | 47,28 | 47,28 | -5,55% | 295,00 |
| 18.09.2026 | 50,06 | 50,06 | 50,06 | 50,06 | 0,12% | 166,00 |
| 17.09.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -3,29% | 85,00 |
| 16.09.2026 | 54,10 | 54,10 | 51,70 | 51,70 | -3,90% | 306,00 |
| 15.09.2026 | 53,80 | 53,80 | 53,80 | 53,80 | 0,15% | 93,00 |
| 14.09.2026 | 53,72 | 53,72 | 53,72 | 53,72 | 3,79% | 299,00 |
| 11.09.2026 | 52,08 | 52,08 | 51,76 | 51,76 | -1,37% | 51,00 |
| 10.09.2026 | 52,48 | 52,48 | 52,48 | 52,48 | 0,57% | 1,00 |
| 09.09.2026 | 51,42 | 52,62 | 51,38 | 52,18 | 0,23% | - |
| 08.09.2026 | 52,38 | 52,38 | 52,06 | 52,06 | 1,74% | 98,00 |
| 07.09.2026 | 51,40 | 51,41 | 50,81 | 51,17 | 0,29% | - |
| 04.09.2026 | 51,29 | 51,66 | 50,50 | 51,02 | -0,53% | - |
| 03.09.2026 | 51,10 | 51,95 | 50,66 | 51,29 | 1,00% | - |
| 02.09.2026 | 51,50 | 51,50 | 50,78 | 50,78 | 0,55% | 214,00 |
| 01.09.2026 | 50,76 | 51,00 | 50,50 | 50,50 | 1,73% | 420,00 |
| 31.08.2026 | 49,00 | 50,10 | 49,00 | 49,64 | 1,22% | 118,00 |
| 28.08.2026 | 49,04 | 49,04 | 49,04 | 49,04 | 2,74% | 200,00 |
| 27.08.2026 | 47,73 | 47,73 | 47,73 | 47,73 | 0,27% | 57,00 |
| 26.08.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -0,23% | 80,00 |
| 25.08.2026 | 49,18 | 49,26 | 47,69 | 47,71 | -3,21% | - |
| 24.08.2026 | 49,75 | 49,92 | 48,26 | 49,29 | -1,62% | - |
| 21.08.2026 | 49,88 | 50,63 | 49,24 | 50,10 | 0,12% | - |
| 20.08.2026 | 50,04 | 51,68 | 49,80 | 50,04 | 1,03% | - |
| 19.08.2026 | 49,97 | 49,97 | 49,53 | 49,53 | 1,35% | 378,00 |
| 18.08.2026 | 48,87 | 48,87 | 48,87 | 48,87 | 1,35% | 3,00 |
| 17.08.2026 | 46,25 | 48,31 | 46,10 | 48,22 | 5,93% | - |
| 14.08.2026 | 45,35 | 45,52 | 45,35 | 45,52 | 1,52% | 100,00 |
| 13.08.2026 | 45,10 | 45,10 | 44,84 | 44,84 | -1,27% | 103,00 |
| 12.08.2026 | 45,75 | 45,99 | 44,97 | 45,42 | -0,10% | - |
| 11.08.2026 | 45,46 | 45,46 | 45,46 | 45,46 | 4,51% | 5,00 |
| 10.08.2026 | 43,50 | 43,50 | 43,50 | 43,50 | 5,02% | 1,00 |
| 07.08.2026 | 42,01 | 42,01 | 41,42 | 41,42 | -0,19% | 3,00 |
| 06.08.2026 | 41,27 | 41,50 | 41,27 | 41,50 | 1,79% | 124,00 |
| 05.08.2026 | 40,77 | 40,77 | 40,77 | 40,77 | -3,41% | 100,00 |
| 04.08.2026 | 42,40 | 42,40 | 41,61 | 42,21 | 0,14% | 36,00 |
| 03.08.2026 | 42,54 | 42,54 | 42,15 | 42,15 | -2,35% | 2,00 |
| 31.07.2026 | 41,53 | 43,24 | 41,51 | 43,17 | 2,99% | - |
| 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 |