46,883€
-1,02%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 54,48 | 55,20 | 53,32 | 53,84 | -1,46% | - |
| 04.05.2026 | 53,07 | 54,85 | 52,99 | 54,64 | 1,11% | - |
| 30.04.2026 | 54,46 | 54,62 | 52,25 | 54,04 | 0,30% | 105,00 |
| 29.04.2026 | 52,30 | 53,92 | 52,21 | 53,88 | 3,24% | 515,00 |
| 28.04.2026 | 52,79 | 53,57 | 52,10 | 52,19 | -0,10% | 158,00 |
| 27.04.2026 | 52,03 | 52,92 | 51,62 | 52,24 | 1,32% | 1.000,00 |
| 24.04.2026 | 52,18 | 52,69 | 51,14 | 51,56 | -1,42% | 625,00 |
| 23.04.2026 | 53,00 | 53,90 | 51,51 | 52,30 | 1,35% | 375,00 |
| 22.04.2026 | 49,50 | 51,91 | 49,42 | 51,60 | 2,71% | 56,00 |
| 21.04.2026 | 47,76 | 50,40 | 47,69 | 50,24 | 4,80% | 76,00 |
| 20.04.2026 | 48,49 | 48,67 | 47,27 | 47,94 | 1,42% | 3.853,00 |
| 17.04.2026 | 50,04 | 50,20 | 44,64 | 47,27 | -5,50% | 238,00 |
| 16.04.2026 | 48,31 | 50,03 | 48,31 | 50,02 | 3,43% | 360,00 |
| 15.04.2026 | 48,64 | 49,18 | 47,80 | 48,36 | -0,50% | 122,00 |
| 14.04.2026 | 51,32 | 51,60 | 48,12 | 48,61 | -5,24% | 15,00 |
| 13.04.2026 | 53,20 | 53,76 | 50,87 | 51,30 | 0,40% | 513,00 |
| 10.04.2026 | 51,02 | 51,49 | 50,16 | 51,09 | 0,01% | 3.020,00 |
| 09.04.2026 | 51,90 | 53,02 | 50,52 | 51,09 | -1,27% | 93,00 |
| 08.04.2026 | 50,49 | 51,93 | 48,48 | 51,74 | -6,96% | 576,00 |
| 07.04.2026 | 55,24 | 56,28 | 54,08 | 55,61 | 2,04% | 807,00 |
| 02.04.2026 | 54,59 | 55,98 | 53,40 | 54,50 | 4,15% | 646,00 |
| 01.04.2026 | 54,25 | 54,25 | 51,58 | 52,33 | -4,32% | 423,00 |
| 31.03.2026 | 56,00 | 57,50 | 53,62 | 54,70 | -3,30% | 1.454,00 |
| 30.03.2026 | 58,00 | 58,36 | 56,24 | 56,56 | -0,49% | 1.528,00 |
| 27.03.2026 | 55,36 | 57,08 | 55,25 | 56,84 | 2,14% | 2.042,00 |
| 26.03.2026 | 53,00 | 56,03 | 53,00 | 55,65 | 5,35% | 372,00 |
| 25.03.2026 | 52,17 | 52,85 | 51,75 | 52,83 | 0,71% | - |
| 24.03.2026 | 51,25 | 53,10 | 50,75 | 52,46 | 3,54% | 861,00 |
| 23.03.2026 | 51,17 | 51,50 | 49,00 | 50,66 | 0,18% | 1.911,00 |
| 20.03.2026 | 49,40 | 51,48 | 49,00 | 50,57 | 2,65% | 640,00 |
| 19.03.2026 | 50,34 | 51,43 | 47,26 | 49,27 | -1,95% | 1.505,00 |
| 18.03.2026 | 49,40 | 50,87 | 49,40 | 50,25 | 0,58% | 62,00 |
| 17.03.2026 | 49,60 | 50,60 | 48,90 | 49,95 | 1,98% | - |
| 16.03.2026 | 49,80 | 50,50 | 48,28 | 48,99 | -2,19% | 299,00 |
| 13.03.2026 | 49,10 | 50,17 | 48,08 | 50,08 | 2,68% | 450,00 |
| 12.03.2026 | 49,18 | 50,40 | 48,61 | 48,77 | 0,32% | 271,00 |
| 11.03.2026 | 46,10 | 48,81 | 46,10 | 48,62 | 3,61% | 2.700,00 |
| 10.03.2026 | 48,50 | 49,10 | 46,46 | 46,92 | -2,73% | 1.092,00 |
| 09.03.2026 | 50,00 | 51,50 | 47,61 | 48,24 | -0,53% | 2.064,00 |
| 06.03.2026 | 47,50 | 49,02 | 47,24 | 48,50 | 2,34% | 515,00 |
| 05.03.2026 | 46,26 | 48,00 | 46,00 | 47,39 | 2,98% | 312,00 |
| 04.03.2026 | 45,90 | 46,32 | 44,60 | 46,02 | -0,18% | 832,00 |
| 03.03.2026 | 46,00 | 48,50 | 45,44 | 46,10 | -0,44% | 1.270,00 |
| 02.03.2026 | 46,23 | 48,50 | 44,11 | 46,30 | 6,40% | 627,00 |
| 27.02.2026 | 41,60 | 43,71 | 41,40 | 43,52 | 3,49% | - |
| 26.02.2026 | 41,60 | 42,75 | 41,13 | 42,05 | -0,19% | 96,00 |
| 25.02.2026 | 42,60 | 43,30 | 40,77 | 42,13 | -2,72% | 440,00 |
| 24.02.2026 | 43,40 | 43,60 | 42,08 | 43,31 | -0,24% | 789,00 |
| 23.02.2026 | 44,00 | 44,57 | 43,06 | 43,42 | -2,34% | 374,00 |
| 20.02.2026 | 44,57 | 44,57 | 43,51 | 44,46 | 0,63% | 570,00 |
| 19.02.2026 | 42,20 | 44,35 | 42,10 | 44,18 | 4,92% | 420,00 |
| 18.02.2026 | 40,00 | 42,23 | 40,00 | 42,11 | 5,53% | 104,00 |
| 17.02.2026 | 40,40 | 40,90 | 39,10 | 39,90 | -1,48% | - |
| 16.02.2026 | 40,00 | 40,60 | 40,00 | 40,50 | 0,75% | - |
| 13.02.2026 | 39,40 | 40,90 | 39,20 | 40,20 | 2,03% | - |
| 12.02.2026 | 40,60 | 41,00 | 38,30 | 39,40 | -3,43% | 1.640,00 |
| 11.02.2026 | 39,40 | 41,00 | 39,20 | 40,80 | 3,55% | 440,00 |
| 10.02.2026 | 39,60 | 40,30 | 39,20 | 39,40 | -1,50% | - |
| 09.02.2026 | 39,60 | 40,20 | 39,30 | 40,00 | 0,00% | 228,00 |
| 06.02.2026 | 38,40 | 40,40 | 38,40 | 40,00 | 3,09% | 14,00 |
| 05.02.2026 | 39,60 | 40,00 | 37,90 | 38,80 | -2,51% | 80,00 |
| 04.02.2026 | 37,80 | 40,00 | 37,60 | 39,80 | 5,85% | 17,00 |
| 03.02.2026 | 36,60 | 37,80 | 36,60 | 37,60 | 1,62% | 248,00 |
| 02.02.2026 | 37,50 | 38,00 | 36,20 | 37,00 | -3,14% | - |
| 30.01.2026 | 37,30 | 38,20 | 36,40 | 38,20 | 2,14% | - |
| 29.01.2026 | 36,70 | 38,90 | 36,60 | 37,40 | 1,63% | 436,00 |
| 28.01.2026 | 36,20 | 37,10 | 36,00 | 36,80 | 2,22% | - |
| 27.01.2026 | 35,90 | 36,40 | 35,30 | 36,00 | 0,56% | 56,00 |
| 26.01.2026 | 36,30 | 37,00 | 35,20 | 35,80 | -1,65% | 364,00 |
| 23.01.2026 | 36,80 | 38,00 | 36,00 | 36,40 | -1,09% | 406,00 |
| 22.01.2026 | 37,50 | 37,60 | 36,40 | 36,80 | -1,87% | 587,00 |
| 21.01.2026 | 36,80 | 38,50 | 36,60 | 37,50 | 2,46% | 122,00 |
| 20.01.2026 | 36,40 | 37,80 | 35,80 | 36,60 | 0,27% | - |
| 19.01.2026 | 36,60 | 36,60 | 36,40 | 36,50 | -1,35% | 280,00 |
| 16.01.2026 | 36,60 | 37,20 | 36,60 | 37,00 | 0,54% | - |
| 15.01.2026 | 37,80 | 37,80 | 36,30 | 36,80 | -1,60% | - |
| 14.01.2026 | 36,50 | 38,60 | 36,50 | 37,40 | 2,19% | - |
| 13.01.2026 | 35,60 | 37,00 | 35,60 | 36,60 | 2,23% | - |
| 12.01.2026 | 36,30 | 36,70 | 35,60 | 35,80 | -1,65% | 1.400,00 |
| 09.01.2026 | 36,00 | 37,00 | 35,80 | 36,40 | 0,00% | - |
| 08.01.2026 | 33,80 | 37,20 | 33,80 | 36,40 | 6,43% | 70,00 |
| 07.01.2026 | 35,30 | 35,70 | 34,00 | 34,20 | -2,84% | 315,00 |
| 06.01.2026 | 35,30 | 36,20 | 35,00 | 35,20 | -0,56% | - |
| 05.01.2026 | 37,10 | 38,00 | 34,60 | 35,40 | -4,32% | 208,00 |
| 02.01.2026 | 36,10 | 37,20 | 35,60 | 37,00 | 3,35% | 352,00 |
| 30.12.2025 | 35,40 | 36,00 | 35,40 | 35,80 | 0,00% | - |
| 29.12.2025 | 35,00 | 36,00 | 35,00 | 35,80 | 1,13% | - |
| 23.12.2025 | 35,20 | 35,90 | 34,90 | 35,40 | -0,56% | - |
| 22.12.2025 | 35,10 | 36,90 | 35,00 | 35,60 | 1,14% | 15,00 |
| 19.12.2025 | 35,10 | 35,80 | 34,90 | 35,20 | 1,15% | - |
| 18.12.2025 | 36,60 | 36,90 | 34,80 | 34,80 | -4,92% | - |
| 17.12.2025 | 35,50 | 36,80 | 35,30 | 36,60 | 3,98% | 588,00 |
| 16.12.2025 | 36,70 | 36,90 | 34,80 | 35,20 | -4,35% | - |
| 15.12.2025 | 37,40 | 38,00 | 36,20 | 36,80 | -2,39% | - |
| 12.12.2025 | 38,30 | 38,80 | 37,60 | 37,70 | -1,31% | - |
| 11.12.2025 | 38,90 | 39,20 | 38,00 | 38,20 | -2,55% | - |
| 10.12.2025 | 38,20 | 39,40 | 37,70 | 39,20 | 2,08% | 4.275,00 |
| 09.12.2025 | 37,80 | 38,80 | 37,80 | 38,40 | 0,52% | 7,00 |
| 08.12.2025 | 38,40 | 39,20 | 38,00 | 38,20 | -1,55% | 14,00 |
| 05.12.2025 | 38,20 | 39,40 | 38,20 | 38,80 | 1,04% | 340,00 |