57,000€
-1,72%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 57,50 | 57,50 | 57,00 | 57,50 | -0,86% | 106,00 |
| 21.11.2024 | 57,50 | 58,00 | 57,50 | 58,00 | 6,42% | 55,00 |
| 20.11.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 0,46% | 20,00 |
| 19.11.2024 | 55,50 | 55,75 | 54,25 | 54,25 | -3,13% | - |
| 18.11.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 1,82% | 40,00 |
| 15.11.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -1,79% | 50,00 |
| 14.11.2024 | 55,50 | 56,00 | 55,00 | 56,00 | 2,28% | 536,00 |
| 13.11.2024 | 53,75 | 55,75 | 53,25 | 54,75 | 0,46% | - |
| 12.11.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 1,40% | 93,00 |
| 11.11.2024 | 53,00 | 53,75 | 52,75 | 53,75 | 2,38% | - |
| 08.11.2024 | 52,00 | 52,50 | 52,00 | 52,50 | 0,96% | 1.458,00 |
| 07.11.2024 | 54,00 | 54,00 | 52,00 | 52,00 | -0,95% | 868,00 |
| 06.11.2024 | 51,00 | 53,50 | 51,00 | 52,50 | 8,02% | 159,00 |
| 05.11.2024 | 48,60 | 49,00 | 47,90 | 48,60 | 2,53% | - |
| 04.11.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -1,66% | 7,00 |
| 01.11.2024 | 48,00 | 48,20 | 48,00 | 48,20 | 1,69% | 235,00 |
| 31.10.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | 226,00 |
| 30.10.2024 | 46,60 | 47,20 | 46,60 | 47,20 | 1,72% | 232,00 |
| 29.10.2024 | 47,00 | 47,00 | 46,40 | 46,40 | -0,85% | 795,00 |
| 28.10.2024 | 48,10 | 48,40 | 45,90 | 46,80 | -2,30% | - |
| 25.10.2024 | 48,40 | 49,70 | 46,30 | 47,90 | -1,03% | - |
| 24.10.2024 | 46,90 | 48,50 | 46,90 | 48,40 | 4,76% | - |
| 23.10.2024 | 47,00 | 47,00 | 46,20 | 46,20 | -2,12% | 128,00 |
| 22.10.2024 | 47,00 | 47,20 | 47,00 | 47,20 | -0,42% | 41,00 |
| 21.10.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -1,66% | 20,00 |
| 18.10.2024 | 48,80 | 48,80 | 48,20 | 48,20 | -0,41% | 146,00 |
| 17.10.2024 | 48,00 | 48,40 | 48,00 | 48,40 | 1,26% | 20,00 |
| 16.10.2024 | 47,60 | 47,80 | 47,60 | 47,80 | 1,27% | 1.324,00 |
| 15.10.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -7,45% | 23,00 |
| 14.10.2024 | 50,50 | 51,00 | 50,50 | 51,00 | 2,00% | 104,00 |
| 11.10.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,81% | 1.561,00 |
| 10.10.2024 | 49,00 | 49,60 | 49,00 | 49,60 | 2,90% | 311,00 |
| 09.10.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,42% | 96,00 |
| 08.10.2024 | 49,00 | 49,00 | 48,00 | 48,00 | -4,95% | 115,00 |
| 07.10.2024 | 49,40 | 50,50 | 49,40 | 50,50 | 3,91% | 207,00 |
| 04.10.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 1,67% | 124,00 |
| 03.10.2024 | 46,40 | 47,80 | 46,40 | 47,80 | 3,46% | 201,00 |
| 02.10.2024 | 45,80 | 46,80 | 45,80 | 46,20 | 5,48% | 826,00 |
| 01.10.2024 | 44,20 | 44,20 | 43,80 | 43,80 | -1,57% | 220,00 |
| 30.09.2024 | 44,20 | 44,70 | 43,50 | 44,50 | 4,46% | - |
| 27.09.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | 10,00 |
| 26.09.2024 | 43,20 | 43,20 | 42,60 | 42,60 | -6,37% | 267,00 |
| 25.09.2024 | 46,30 | 46,50 | 45,30 | 45,50 | -4,01% | - |
| 24.09.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | 201,00 |
| 23.09.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,85% | 400,00 |
| 20.09.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | 50,00 |
| 19.09.2024 | 46,80 | 47,00 | 46,80 | 47,00 | 0,00% | 230,00 |
| 18.09.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,21% | 129,00 |
| 17.09.2024 | 45,30 | 46,90 | 45,30 | 46,90 | 4,69% | - |
| 16.09.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -1,32% | 57,00 |
| 13.09.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 1,11% | 90,00 |
| 12.09.2024 | 45,10 | 45,50 | 44,10 | 44,90 | 0,67% | - |
| 11.09.2024 | 44,60 | 45,00 | 44,60 | 44,60 | -1,33% | 844,00 |
| 10.09.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -2,16% | 119,00 |
| 09.09.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | 131,00 |
| 06.09.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -2,98% | 109,00 |
| 05.09.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | 100,00 |
| 04.09.2024 | 48,40 | 48,40 | 46,80 | 46,80 | -8,24% | 136,00 |
| 03.09.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,49% | 100,00 |
| 02.09.2024 | 51,25 | 51,25 | 51,25 | 51,25 | -2,38% | - |
| 30.08.2024 | 52,00 | 52,50 | 52,00 | 52,50 | -0,47% | 200,00 |
| 29.08.2024 | 51,75 | 52,75 | 51,75 | 52,75 | 1,93% | - |
| 28.08.2024 | 51,25 | 51,75 | 50,75 | 51,75 | 0,49% | - |
| 27.08.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | 218,00 |
| 26.08.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | 117,00 |
| 23.08.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | 750,00 |
| 22.08.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -0,50% | 279,00 |
| 21.08.2024 | 50,75 | 51,25 | 49,90 | 50,25 | 0,00% | - |
| 20.08.2024 | 51,75 | 51,75 | 49,70 | 50,25 | -1,47% | - |
| 19.08.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | 118,00 |
| 16.08.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,48% | 116,00 |
| 15.08.2024 | 50,25 | 52,25 | 50,25 | 52,25 | 2,96% | - |
| 14.08.2024 | 50,75 | 50,75 | 49,90 | 50,75 | 0,00% | - |
| 13.08.2024 | 51,25 | 51,75 | 50,25 | 50,75 | -0,98% | - |
| 12.08.2024 | 51,25 | 51,75 | 50,75 | 51,25 | 0,49% | - |
| 09.08.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 3,66% | 10,00 |
| 08.08.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -1,60% | 29,00 |
| 07.08.2024 | 49,20 | 50,00 | 49,20 | 50,00 | 2,04% | 346,00 |
| 06.08.2024 | 49,40 | 49,40 | 49,00 | 49,00 | 2,94% | 205,00 |
| 05.08.2024 | 47,40 | 47,60 | 47,40 | 47,60 | -11,03% | 376,00 |
| 02.08.2024 | 54,00 | 54,00 | 53,50 | 53,50 | -2,28% | 141,00 |
| 01.08.2024 | 56,75 | 57,25 | 54,25 | 54,75 | -2,23% | - |
| 31.07.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,90% | 108,00 |
| 30.07.2024 | 55,00 | 55,50 | 55,00 | 55,50 | -2,63% | 154,00 |
| 29.07.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,44% | 177,00 |
| 26.07.2024 | 56,75 | 57,25 | 55,75 | 56,75 | 0,44% | - |
| 25.07.2024 | 57,00 | 57,00 | 56,50 | 56,50 | -1,74% | 353,00 |
| 24.07.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 1,77% | 24,00 |
| 23.07.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -3,42% | 173,00 |
| 22.07.2024 | 59,00 | 59,00 | 58,50 | 58,50 | -0,43% | 77,00 |
| 19.07.2024 | 59,75 | 59,75 | 58,75 | 58,75 | -2,08% | - |
| 18.07.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 0,84% | 42,00 |
| 17.07.2024 | 59,50 | 59,50 | 59,50 | 59,50 | 0,85% | 160,00 |
| 16.07.2024 | 59,00 | 59,00 | 59,00 | 59,00 | -0,84% | 50,00 |
| 15.07.2024 | 57,00 | 59,50 | 57,00 | 59,50 | 5,31% | 601,00 |
| 12.07.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 0,00% | 1,00 |
| 11.07.2024 | 55,50 | 56,50 | 55,50 | 56,50 | 2,26% | 103,00 |
| 10.07.2024 | 54,25 | 55,75 | 54,25 | 55,25 | 1,84% | - |
| 09.07.2024 | 54,75 | 55,25 | 53,75 | 54,25 | -0,91% | - |
| 08.07.2024 | 53,75 | 54,75 | 53,25 | 54,75 | 1,39% | - |