45,960€
-0,54%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 48,60 | 49,40 | 46,60 | 47,20 | -0,42% | 308,00 |
| 09.03.2026 | 49,00 | 52,00 | 47,40 | 47,40 | -1,66% | 1.465,00 |
| 06.03.2026 | 48,00 | 49,00 | 47,00 | 48,20 | 1,26% | 966,00 |
| 05.03.2026 | 45,60 | 48,00 | 45,60 | 47,60 | 3,93% | 19,00 |
| 04.03.2026 | 45,40 | 45,80 | 45,40 | 45,80 | 0,88% | 113,00 |
| 03.03.2026 | 46,40 | 48,20 | 45,40 | 45,40 | -1,73% | 1.297,00 |
| 02.03.2026 | 46,60 | 49,20 | 45,00 | 46,20 | 11,59% | 1.049,00 |
| 27.02.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -1,66% | 55,00 |
| 26.02.2026 | 42,10 | 42,70 | 41,10 | 42,10 | 0,24% | - |
| 25.02.2026 | 40,80 | 42,00 | 40,80 | 42,00 | -1,41% | 123,00 |
| 24.02.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -1,84% | 15,00 |
| 23.02.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -1,81% | 25,00 |
| 20.02.2026 | 44,80 | 44,80 | 44,00 | 44,20 | 1,38% | 184,00 |
| 19.02.2026 | 42,60 | 43,60 | 41,60 | 43,60 | 5,31% | 130,00 |
| 18.02.2026 | 40,60 | 41,40 | 40,60 | 41,40 | 3,76% | 83,00 |
| 17.02.2026 | 40,40 | 40,90 | 39,20 | 39,90 | -0,25% | - |
| 16.02.2026 | 40,80 | 40,80 | 40,00 | 40,00 | -0,50% | 48,00 |
| 13.02.2026 | 40,60 | 40,60 | 40,20 | 40,20 | 0,00% | 111,00 |
| 12.02.2026 | 40,40 | 41,20 | 40,20 | 40,20 | 0,00% | 53,00 |
| 11.02.2026 | 39,00 | 40,20 | 39,00 | 40,20 | 1,52% | 648,00 |
| 10.02.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | 300,00 |
| 09.02.2026 | 39,60 | 40,40 | 39,60 | 40,00 | -0,50% | 360,00 |
| 06.02.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 5,24% | 41,00 |
| 05.02.2026 | 39,40 | 39,40 | 38,20 | 38,20 | -3,05% | 61,00 |
| 04.02.2026 | 38,40 | 39,40 | 38,40 | 39,40 | 7,07% | 455,00 |
| 03.02.2026 | 36,60 | 36,80 | 36,60 | 36,80 | -1,08% | 130,00 |
| 02.02.2026 | 36,80 | 37,20 | 36,80 | 37,20 | -1,85% | 163,00 |
| 30.01.2026 | 37,40 | 38,10 | 36,40 | 37,90 | 2,99% | - |
| 29.01.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | 50,00 |
| 28.01.2026 | 36,80 | 36,80 | 36,60 | 36,60 | 2,23% | 550,00 |
| 27.01.2026 | 36,00 | 36,00 | 35,80 | 35,80 | 0,00% | 350,00 |
| 26.01.2026 | 35,40 | 35,80 | 35,40 | 35,80 | -2,72% | 417,00 |
| 23.01.2026 | 37,40 | 37,40 | 36,80 | 36,80 | -1,08% | 31,00 |
| 22.01.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | 145,00 |
| 21.01.2026 | 37,20 | 37,60 | 36,80 | 37,20 | 1,64% | 695,00 |
| 20.01.2026 | 36,40 | 37,40 | 36,20 | 36,60 | 0,27% | 307,00 |
| 19.01.2026 | 36,50 | 36,60 | 36,40 | 36,50 | -1,88% | - |
| 16.01.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 0,81% | 132,00 |
| 15.01.2026 | 37,20 | 37,60 | 36,50 | 36,90 | -1,34% | - |
| 14.01.2026 | 38,00 | 38,00 | 37,20 | 37,40 | 2,47% | 3.215,00 |
| 13.01.2026 | 35,90 | 36,90 | 35,80 | 36,50 | 2,53% | - |
| 12.01.2026 | 36,40 | 36,40 | 35,60 | 35,60 | -3,26% | 101,00 |
| 09.01.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | 55,00 |
| 08.01.2026 | 33,80 | 36,80 | 33,80 | 36,80 | 7,60% | 1.124,00 |
| 07.01.2026 | 35,60 | 35,60 | 34,00 | 34,20 | -5,00% | 2.274,00 |