40,100€
2,56%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 2,30% | 506,00 |
| 05.06.2025 | 39,40 | 39,70 | 38,70 | 39,10 | -2,74% | - |
| 04.06.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,25% | 80,00 |
| 03.06.2025 | 37,90 | 40,50 | 37,70 | 40,30 | 6,05% | - |
| 02.06.2025 | 38,60 | 38,60 | 38,00 | 38,00 | -1,04% | 20,00 |
| 30.05.2025 | 39,20 | 39,20 | 38,40 | 38,40 | 0,52% | 100,00 |
| 29.05.2025 | 38,60 | 38,60 | 38,20 | 38,20 | -1,04% | 102,00 |
| 28.05.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,28% | 18,00 |
| 27.05.2025 | 38,50 | 39,10 | 38,00 | 39,10 | 1,03% | - |
| 26.05.2025 | 38,50 | 38,70 | 38,40 | 38,70 | 2,93% | - |
| 23.05.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | 20,00 |
| 22.05.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | 51,00 |
| 21.05.2025 | 39,00 | 39,00 | 38,40 | 38,60 | -3,02% | 112,00 |
| 20.05.2025 | 39,60 | 39,80 | 39,60 | 39,80 | 0,51% | 126,00 |
| 19.05.2025 | 40,00 | 40,00 | 39,60 | 39,60 | -1,98% | 155,00 |
| 16.05.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | 100,00 |
| 15.05.2025 | 40,20 | 40,20 | 39,80 | 39,80 | -2,45% | 85,00 |
| 14.05.2025 | 41,20 | 41,20 | 40,80 | 40,80 | -1,45% | 2.520,00 |
| 13.05.2025 | 40,40 | 41,40 | 40,40 | 41,40 | 1,97% | 249,00 |
| 12.05.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 6,84% | 11,00 |
| 09.05.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | 173,00 |
| 08.05.2025 | 36,40 | 37,60 | 36,40 | 37,60 | 6,82% | 68,00 |
| 07.05.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | 3,00 |
| 06.05.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | 170,00 |
| 05.05.2025 | 35,80 | 35,80 | 35,00 | 35,00 | -3,31% | 789,00 |
| 02.05.2025 | 36,00 | 36,20 | 36,00 | 36,20 | 1,12% | 174,00 |
| 30.04.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -3,24% | 191,00 |
| 29.04.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | 128,00 |
| 28.04.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,28% | 128,00 |
| 25.04.2025 | 35,90 | 36,30 | 35,30 | 36,10 | -5,50% | - |
| 24.04.2025 | 34,60 | 38,20 | 34,60 | 38,20 | 6,11% | 334,00 |
| 23.04.2025 | 36,20 | 37,80 | 36,00 | 36,00 | 0,28% | 259,00 |
| 22.04.2025 | 34,60 | 36,30 | 34,60 | 35,90 | -1,64% | - |
| 17.04.2025 | 35,60 | 37,50 | 34,80 | 36,50 | 1,96% | - |
| 16.04.2025 | 33,80 | 35,80 | 33,80 | 35,80 | 4,07% | 419,00 |
| 15.04.2025 | 35,00 | 35,00 | 34,40 | 34,40 | -0,29% | 147,00 |
| 14.04.2025 | 35,20 | 36,40 | 33,90 | 34,50 | -0,58% | - |
| 11.04.2025 | 33,80 | 34,90 | 32,30 | 34,70 | 2,97% | - |
| 10.04.2025 | 38,80 | 38,80 | 32,90 | 33,70 | -12,24% | - |
| 09.04.2025 | 32,20 | 38,40 | 32,20 | 38,40 | 5,49% | 110,00 |
| 08.04.2025 | 35,60 | 36,40 | 35,60 | 36,40 | 7,06% | 91,00 |
| 07.04.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -3,95% | 47,00 |
| 04.04.2025 | 38,40 | 38,40 | 35,20 | 35,40 | -12,81% | 177,00 |
| 03.04.2025 | 44,40 | 44,40 | 40,60 | 40,60 | -15,77% | 60,00 |
| 02.04.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 1,69% | 21,00 |
| 01.04.2025 | 47,20 | 47,60 | 46,60 | 47,40 | 0,21% | - |
| 31.03.2025 | 46,50 | 47,60 | 46,10 | 47,30 | 3,28% | - |
| 28.03.2025 | 47,60 | 47,60 | 45,80 | 45,80 | -5,37% | 483,00 |
| 27.03.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -1,22% | 224,00 |
| 26.03.2025 | 48,80 | 49,00 | 48,80 | 49,00 | 1,03% | 250,00 |
| 25.03.2025 | 48,90 | 49,70 | 48,40 | 48,50 | -1,42% | - |
| 24.03.2025 | 48,40 | 49,20 | 48,40 | 49,20 | 2,50% | 484,00 |
| 21.03.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,83% | 50,00 |
| 20.03.2025 | 48,00 | 48,80 | 47,80 | 48,40 | 0,00% | 1.268,00 |
| 19.03.2025 | 48,20 | 48,40 | 48,20 | 48,40 | 3,86% | 503,00 |
| 18.03.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 1,30% | 311,00 |
| 17.03.2025 | 44,60 | 46,00 | 44,60 | 46,00 | 3,14% | 205,00 |
| 14.03.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | 4,00 |
| 13.03.2025 | 44,40 | 44,60 | 44,40 | 44,60 | 2,76% | 415,00 |
| 12.03.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | 128,00 |
| 11.03.2025 | 41,40 | 43,20 | 41,40 | 43,20 | 1,89% | 565,00 |
| 10.03.2025 | 41,20 | 42,40 | 41,20 | 42,40 | 0,95% | 132,00 |
| 07.03.2025 | 41,80 | 42,40 | 41,80 | 42,00 | 1,20% | 25,00 |
| 06.03.2025 | 42,40 | 42,90 | 41,10 | 41,50 | 0,73% | - |
| 05.03.2025 | 44,00 | 44,00 | 40,80 | 41,20 | -6,15% | 512,00 |
| 04.03.2025 | 45,60 | 45,60 | 43,10 | 43,90 | -11,85% | - |
| 03.03.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -0,40% | 1,00 |
| 28.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -2,91% | 460,00 |
| 27.02.2025 | 50,00 | 51,50 | 50,00 | 51,50 | 4,67% | 80,00 |
| 26.02.2025 | 50,50 | 50,50 | 49,20 | 49,20 | -1,20% | 1.637,00 |
| 25.02.2025 | 51,50 | 51,50 | 49,80 | 49,80 | -3,30% | 71,00 |
| 24.02.2025 | 50,50 | 52,00 | 50,50 | 51,50 | 0,00% | 591,00 |
| 21.02.2025 | 54,00 | 54,00 | 51,50 | 51,50 | -4,19% | 321,00 |
| 20.02.2025 | 54,25 | 54,75 | 53,25 | 53,75 | -0,92% | - |
| 19.02.2025 | 55,25 | 56,75 | 54,25 | 54,25 | -2,25% | - |
| 18.02.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 0,91% | 10,00 |
| 17.02.2025 | 54,00 | 55,00 | 54,00 | 55,00 | 0,92% | 58,00 |
| 14.02.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 0,00% | 65,00 |
| 13.02.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -2,68% | 8,00 |
| 12.02.2025 | 56,50 | 56,50 | 56,00 | 56,00 | -3,45% | 300,00 |
| 11.02.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 1,75% | 71,00 |
| 10.02.2025 | 54,50 | 57,00 | 54,50 | 57,00 | 4,59% | 69,00 |
| 07.02.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -0,91% | 1,00 |
| 06.02.2025 | 56,50 | 56,50 | 55,00 | 55,00 | -1,35% | 39,00 |
| 05.02.2025 | 56,00 | 56,00 | 55,25 | 55,75 | 0,45% | - |
| 04.02.2025 | 56,00 | 56,00 | 55,50 | 55,50 | -1,77% | 77,00 |
| 03.02.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 1,35% | 16,00 |
| 31.01.2025 | 57,50 | 57,50 | 55,25 | 55,75 | -2,62% | - |
| 30.01.2025 | 58,00 | 58,50 | 56,75 | 57,25 | -0,87% | - |
| 29.01.2025 | 57,75 | 58,25 | 57,25 | 57,75 | 2,21% | - |
| 28.01.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -4,24% | 4,00 |
| 27.01.2025 | 58,00 | 59,00 | 58,00 | 59,00 | -0,84% | 198,00 |
| 24.01.2025 | 59,00 | 60,00 | 59,00 | 59,50 | -2,46% | 118,00 |
| 23.01.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 0,83% | 3,00 |
| 22.01.2025 | 60,00 | 60,50 | 60,00 | 60,50 | 0,83% | 170,00 |
| 21.01.2025 | 62,00 | 62,00 | 60,00 | 60,00 | -3,23% | 1.460,00 |
| 20.01.2025 | 62,00 | 62,00 | 62,00 | 62,00 | -0,40% | 9,00 |
| 17.01.2025 | 61,50 | 62,25 | 60,75 | 62,25 | 0,40% | - |
| 16.01.2025 | 61,50 | 62,00 | 61,50 | 62,00 | 0,00% | 24,00 |
| 15.01.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 2,06% | 16,00 |