47,780€
1,76%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 47,11 | 48,26 | 46,52 | 47,80 | 1,79% | 64,00 |
| 11.11.2026 | 45,23 | 47,00 | 45,07 | 46,96 | 4,11% | 240,00 |
| 10.11.2026 | 43,70 | 45,30 | 43,14 | 45,10 | 1,33% | 180,00 |
| 09.11.2026 | 46,40 | 46,40 | 43,95 | 44,51 | -1,59% | 1.719,00 |
| 06.11.2026 | 44,93 | 46,11 | 44,25 | 45,23 | 1,75% | 421,00 |
| 05.11.2026 | 44,48 | 47,44 | 44,40 | 44,45 | -0,87% | 1.957,00 |
| 04.11.2026 | 48,45 | 48,45 | 44,61 | 44,84 | -7,69% | 285,00 |
| 03.11.2026 | 50,42 | 51,20 | 48,53 | 48,58 | -2,47% | - |
| 02.11.2026 | 53,92 | 53,95 | 49,69 | 49,81 | -8,72% | 1.340,00 |
| 30.10.2026 | 53,80 | 54,59 | 53,60 | 54,56 | 1,94% | 580,00 |
| 29.10.2026 | 53,72 | 54,28 | 52,97 | 53,52 | -0,26% | 1.633,00 |
| 28.10.2026 | 53,68 | 54,24 | 53,26 | 53,66 | 0,77% | 222,00 |
| 27.10.2026 | 54,03 | 54,25 | 52,58 | 53,25 | -0,99% | - |
| 26.10.2026 | 52,91 | 54,49 | 52,66 | 53,78 | 0,41% | 290,00 |
| 23.10.2026 | 50,89 | 54,31 | 50,81 | 53,56 | 5,77% | 286,00 |
| 22.10.2026 | 51,79 | 52,46 | 49,81 | 50,64 | -1,50% | 768,00 |
| 21.10.2026 | 51,41 | 51,69 | 50,65 | 51,41 | 0,57% | - |
| 20.10.2026 | 51,30 | 52,41 | 49,96 | 51,12 | -0,12% | - |
| 19.10.2026 | 51,01 | 52,01 | 50,53 | 51,18 | 0,08% | 320,00 |
| 16.10.2026 | 47,75 | 51,21 | 47,62 | 51,14 | 6,71% | 24,00 |
| 15.10.2026 | 47,89 | 48,02 | 47,77 | 47,93 | -3,06% | - |
| 14.10.2026 | 49,87 | 50,87 | 49,39 | 49,44 | -0,96% | 850,00 |
| 13.10.2026 | 49,17 | 50,14 | 48,85 | 49,92 | 1,02% | 2.758,00 |
| 12.10.2026 | 48,36 | 49,99 | 48,29 | 49,42 | 1,97% | 921,00 |
| 09.10.2026 | 48,34 | 49,37 | 48,21 | 48,46 | -0,29% | 1.122,00 |
| 08.10.2026 | 47,65 | 48,93 | 47,63 | 48,60 | 2,92% | 660,00 |
| 07.10.2026 | 47,18 | 48,18 | 46,45 | 47,22 | 0,39% | - |
| 06.10.2026 | 47,37 | 47,37 | 46,30 | 47,04 | -0,48% | 13,00 |
| 05.10.2026 | 47,47 | 48,24 | 46,90 | 47,26 | -0,67% | 1.602,00 |
| 02.10.2026 | 47,06 | 47,76 | 46,09 | 47,58 | 0,95% | 1.788,00 |
| 01.10.2026 | 45,37 | 47,61 | 45,34 | 47,13 | 3,48% | 1.450,00 |
| 30.09.2026 | 45,29 | 46,26 | 44,51 | 45,55 | 1,87% | 638,00 |
| 29.09.2026 | 45,56 | 45,56 | 44,44 | 44,71 | -1,17% | 700,00 |
| 28.09.2026 | 45,97 | 46,38 | 45,22 | 45,24 | 0,02% | - |
| 25.09.2026 | 46,16 | 46,28 | 44,91 | 45,23 | -2,84% | 322,00 |
| 24.09.2026 | 45,74 | 47,14 | 45,69 | 46,55 | 1,64% | - |
| 23.09.2026 | 45,35 | 46,77 | 45,26 | 45,80 | 1,04% | - |
| 22.09.2026 | 47,51 | 47,68 | 45,30 | 45,33 | -3,94% | - |
| 21.09.2026 | 49,34 | 49,34 | 47,00 | 47,19 | -4,62% | 866,00 |
| 18.09.2026 | 50,10 | 50,41 | 49,44 | 49,48 | -1,48% | 154,00 |
| 17.09.2026 | 50,45 | 50,53 | 49,40 | 50,22 | -0,34% | 114,00 |
| 16.09.2026 | 54,59 | 54,66 | 50,12 | 50,39 | -7,98% | 418,00 |
| 15.09.2026 | 53,29 | 55,32 | 52,72 | 54,76 | 3,40% | 342,00 |
| 14.09.2026 | 53,33 | 55,09 | 52,72 | 52,96 | 0,59% | 16,00 |
| 11.09.2026 | 52,50 | 53,12 | 52,00 | 52,65 | -0,45% | - |
| 10.09.2026 | 51,86 | 53,48 | 51,80 | 52,89 | 1,40% | - |
| 09.09.2026 | 51,38 | 52,62 | 51,38 | 52,16 | 1,42% | 332,00 |
| 08.09.2026 | 51,46 | 52,73 | 51,21 | 51,43 | 0,45% | 1.242,00 |
| 07.09.2026 | 51,37 | 51,39 | 50,82 | 51,20 | 0,49% | 352,00 |
| 04.09.2026 | 51,27 | 51,65 | 50,40 | 50,95 | -0,76% | - |
| 03.09.2026 | 51,12 | 51,95 | 50,68 | 51,34 | -0,19% | - |
| 02.09.2026 | 51,23 | 51,96 | 50,79 | 51,44 | 0,72% | 1.430,00 |
| 01.09.2026 | 50,13 | 51,25 | 50,10 | 51,07 | 2,27% | - |
| 31.08.2026 | 49,37 | 50,27 | 48,92 | 49,94 | 2,63% | 172,00 |
| 28.08.2026 | 48,64 | 49,50 | 48,30 | 48,66 | -0,08% | 6.500,00 |
| 27.08.2026 | 47,31 | 49,00 | 46,41 | 48,70 | 2,66% | - |
| 26.08.2026 | 47,54 | 48,10 | 46,67 | 47,44 | -0,28% | 112,00 |
| 25.08.2026 | 49,14 | 49,24 | 47,53 | 47,57 | -3,49% | - |
| 24.08.2026 | 49,70 | 49,93 | 48,26 | 49,29 | -1,46% | 606,00 |
| 21.08.2026 | 49,92 | 50,64 | 49,24 | 50,02 | 0,00% | 135,00 |
| 20.08.2026 | 50,02 | 51,74 | 49,79 | 50,02 | 0,72% | 240,00 |
| 19.08.2026 | 49,62 | 49,95 | 49,10 | 49,66 | -7,76% | 264,00 |
| 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 |