45,790$
2,28%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 45,40 | 46,41 | 45,40 | 45,79 | 2,28% | 1.022.782,00 |
| 05.06.2025 | 45,40 | 45,47 | 44,39 | 44,77 | -0,53% | 943.549,00 |
| 04.06.2025 | 45,84 | 46,68 | 44,91 | 45,01 | -1,72% | 1.316.236,00 |
| 03.06.2025 | 43,20 | 46,09 | 42,79 | 45,80 | 5,26% | 1.087.360,00 |
| 02.06.2025 | 44,30 | 44,84 | 43,14 | 43,51 | 1,16% | 1.681.105,00 |
| 30.05.2025 | 43,70 | 43,70 | 42,90 | 43,01 | -2,34% | 1.536.812,00 |
| 29.05.2025 | 44,11 | 44,18 | 43,48 | 44,04 | 0,48% | 1.331.732,00 |
| 28.05.2025 | 44,60 | 44,67 | 43,74 | 43,83 | -0,75% | 1.485.293,00 |
| 27.05.2025 | 43,90 | 44,38 | 43,04 | 44,16 | 1,75% | 863.595,00 |
| 23.05.2025 | 42,66 | 43,62 | 42,50 | 43,40 | -0,46% | 1.046.975,00 |
| 22.05.2025 | 43,38 | 43,80 | 42,41 | 43,60 | 0,11% | 1.473.043,00 |
| 21.05.2025 | 44,03 | 44,21 | 43,36 | 43,55 | -1,65% | 1.301.075,00 |
| 20.05.2025 | 44,30 | 45,02 | 44,11 | 44,28 | -0,02% | 1.392.397,00 |
| 19.05.2025 | 44,19 | 44,40 | 43,44 | 44,29 | -0,56% | 1.187.669,00 |
| 16.05.2025 | 44,63 | 44,82 | 43,96 | 44,54 | -0,11% | 1.064.422,00 |
| 15.05.2025 | 44,91 | 44,91 | 43,84 | 44,59 | -2,83% | 1.252.528,00 |
| 14.05.2025 | 45,96 | 46,12 | 45,45 | 45,89 | -1,01% | 1.944.758,00 |
| 13.05.2025 | 45,11 | 46,77 | 44,62 | 46,36 | 3,74% | 2.006.678,00 |
| 12.05.2025 | 45,99 | 46,59 | 44,38 | 44,69 | 4,54% | 1.799.549,00 |
| 09.05.2025 | 43,21 | 43,53 | 42,35 | 42,75 | 0,19% | 1.702.313,00 |
| 08.05.2025 | 40,84 | 43,01 | 40,84 | 42,67 | 6,57% | 3.011.668,00 |
| 07.05.2025 | 40,53 | 40,55 | 39,27 | 40,04 | -0,72% | 2.186.270,00 |
| 06.05.2025 | 40,44 | 41,29 | 39,85 | 40,33 | 1,72% | 1.993.083,00 |
| 05.05.2025 | 39,86 | 40,18 | 39,26 | 39,65 | -3,50% | 2.415.132,00 |
| 02.05.2025 | 41,25 | 41,60 | 40,31 | 41,09 | 1,48% | 1.536.652,00 |
| 01.05.2025 | 39,49 | 41,19 | 39,49 | 40,49 | 2,40% | 1.775.382,00 |
| 30.04.2025 | 40,45 | 40,79 | 38,90 | 39,54 | -3,61% | 2.816.443,00 |
| 29.04.2025 | 41,12 | 41,80 | 40,52 | 41,02 | -1,25% | 1.806.562,00 |
| 28.04.2025 | 41,13 | 41,98 | 41,05 | 41,54 | 1,14% | 1.708.095,00 |
| 25.04.2025 | 40,33 | 41,37 | 40,10 | 41,07 | 0,79% | 2.037.408,00 |
| 24.04.2025 | 43,23 | 43,87 | 40,32 | 40,75 | -0,22% | 4.983.004,00 |
| 23.04.2025 | 42,06 | 42,82 | 40,29 | 40,84 | -0,44% | 3.435.002,00 |
| 22.04.2025 | 40,60 | 41,66 | 40,17 | 41,02 | 2,47% | 1.543.670,00 |
| 21.04.2025 | 40,20 | 40,33 | 39,23 | 40,03 | -3,47% | 2.012.364,00 |
| 17.04.2025 | 40,96 | 42,49 | 40,80 | 41,47 | 3,34% | 2.576.941,00 |
| 16.04.2025 | 39,10 | 40,87 | 39,02 | 40,13 | 3,03% | 1.936.131,00 |
| 15.04.2025 | 39,19 | 40,02 | 38,60 | 38,95 | -0,71% | 2.072.098,00 |
| 14.04.2025 | 40,81 | 41,03 | 38,46 | 39,23 | -0,46% | 1.749.247,00 |
| 11.04.2025 | 38,01 | 39,59 | 36,55 | 39,41 | 4,15% | 2.299.588,00 |
| 10.04.2025 | 40,45 | 40,46 | 36,86 | 37,84 | -10,96% | 3.212.140,00 |
| 09.04.2025 | 35,50 | 43,30 | 35,19 | 42,50 | 15,90% | 4.462.322,00 |
| 08.04.2025 | 39,84 | 40,16 | 36,08 | 36,67 | -4,33% | 2.616.427,00 |
| 07.04.2025 | 36,55 | 40,35 | 35,61 | 38,33 | -0,13% | 4.005.048,00 |
| 04.04.2025 | 42,30 | 42,70 | 37,98 | 38,38 | -13,89% | 5.565.895,00 |
| 03.04.2025 | 48,66 | 48,99 | 44,32 | 44,57 | -14,67% | 3.833.481,00 |
| 02.04.2025 | 50,04 | 52,31 | 50,03 | 52,23 | 2,19% | 1.117.087,00 |
| 01.04.2025 | 50,56 | 51,42 | 50,26 | 51,11 | 0,04% | 907.851,00 |
| 31.03.2025 | 50,35 | 51,47 | 49,86 | 51,09 | 1,15% | 1.259.651,00 |
| 28.03.2025 | 51,10 | 51,42 | 49,64 | 50,51 | -1,92% | 1.478.293,00 |
| 27.03.2025 | 51,78 | 52,27 | 51,19 | 51,50 | -1,42% | 1.188.825,00 |
| 26.03.2025 | 53,00 | 53,57 | 52,19 | 52,24 | -0,15% | 1.453.001,00 |
| 25.03.2025 | 53,29 | 53,84 | 52,29 | 52,32 | -1,23% | 1.901.432,00 |
| 24.03.2025 | 51,77 | 53,20 | 51,76 | 52,97 | 2,83% | 1.358.897,00 |
| 21.03.2025 | 52,09 | 52,16 | 51,21 | 51,51 | -1,53% | 2.332.024,00 |
| 20.03.2025 | 51,91 | 53,08 | 51,90 | 52,31 | -0,59% | 1.611.717,00 |
| 19.03.2025 | 50,90 | 53,20 | 50,62 | 52,62 | 4,07% | 2.010.348,00 |
| 18.03.2025 | 50,67 | 51,49 | 50,17 | 50,56 | 0,40% | 1.550.464,00 |
| 17.03.2025 | 48,81 | 50,53 | 48,76 | 50,36 | 3,58% | 1.534.330,00 |
| 14.03.2025 | 47,20 | 48,72 | 47,03 | 48,62 | 3,60% | 1.311.264,00 |
| 13.03.2025 | 48,05 | 49,09 | 46,33 | 46,93 | -2,80% | 2.476.057,00 |
| 12.03.2025 | 47,33 | 48,95 | 46,78 | 48,28 | 2,72% | 2.148.778,00 |
| 11.03.2025 | 45,49 | 47,32 | 45,11 | 47,00 | 4,40% | 2.237.039,00 |
| 10.03.2025 | 45,32 | 46,21 | 44,45 | 45,02 | -0,55% | 1.980.175,00 |
| 07.03.2025 | 45,53 | 47,22 | 44,93 | 45,27 | 1,07% | 2.016.524,00 |
| 06.03.2025 | 45,72 | 46,03 | 44,34 | 44,79 | -2,03% | 1.737.763,00 |
| 05.03.2025 | 45,51 | 45,98 | 43,89 | 45,72 | -1,53% | 2.843.703,00 |
| 04.03.2025 | 47,18 | 47,37 | 45,27 | 46,43 | -2,74% | 2.676.291,00 |
| 03.03.2025 | 52,86 | 52,86 | 47,44 | 47,74 | -8,79% | 1.958.955,00 |
| 28.02.2025 | 52,05 | 52,35 | 51,08 | 52,34 | -0,32% | 1.002.569,00 |
| 27.02.2025 | 52,92 | 53,53 | 51,81 | 52,51 | 0,73% | 1.305.116,00 |
| 26.02.2025 | 52,64 | 53,17 | 51,52 | 52,13 | -0,63% | 2.251.721,00 |
| 25.02.2025 | 53,34 | 54,09 | 52,17 | 52,46 | -1,76% | 1.734.257,00 |
| 24.02.2025 | 53,94 | 54,20 | 53,11 | 53,40 | 0,55% | 1.458.128,00 |
| 21.02.2025 | 56,21 | 56,21 | 52,61 | 53,11 | -5,97% | 1.792.681,00 |
| 20.02.2025 | 56,44 | 57,14 | 55,56 | 56,48 | -0,26% | 1.361.708,00 |
| 19.02.2025 | 57,50 | 59,22 | 56,43 | 56,63 | -2,02% | 2.257.093,00 |
| 18.02.2025 | 57,50 | 58,74 | 56,55 | 57,80 | 1,07% | 1.194.766,00 |
| 14.02.2025 | 57,40 | 58,79 | 56,95 | 57,19 | 0,12% | 1.055.910,00 |
| 13.02.2025 | 56,22 | 57,14 | 55,88 | 57,12 | 1,24% | 635.531,00 |
| 12.02.2025 | 58,89 | 59,10 | 56,33 | 56,42 | -4,97% | 929.544,00 |
| 11.02.2025 | 59,53 | 60,43 | 59,25 | 59,37 | 0,19% | 949.612,00 |
| 10.02.2025 | 57,03 | 59,46 | 57,03 | 59,26 | 4,55% | 1.009.454,00 |
| 07.02.2025 | 56,63 | 57,42 | 56,48 | 56,68 | 0,37% | 658.028,00 |
| 06.02.2025 | 58,21 | 58,35 | 55,85 | 56,47 | -2,59% | 733.776,00 |
| 05.02.2025 | 58,19 | 58,25 | 57,34 | 57,97 | -0,69% | 787.647,00 |
| 04.02.2025 | 56,41 | 58,56 | 55,71 | 58,37 | 1,44% | 795.627,00 |
| 03.02.2025 | 57,80 | 58,16 | 56,26 | 57,54 | -0,79% | 852.044,00 |
| 31.01.2025 | 59,51 | 59,52 | 57,43 | 58,00 | -2,59% | 901.426,00 |
| 30.01.2025 | 60,33 | 60,54 | 59,25 | 59,54 | -1,19% | 720.432,00 |
| 29.01.2025 | 60,11 | 60,52 | 59,39 | 60,26 | -0,03% | 813.717,00 |
| 28.01.2025 | 59,62 | 60,91 | 59,29 | 60,28 | 1,14% | 1.220.831,00 |
| 27.01.2025 | 60,66 | 61,98 | 59,54 | 59,60 | -2,49% | 986.102,00 |
| 24.01.2025 | 62,19 | 62,59 | 60,77 | 61,12 | -1,74% | 1.107.237,00 |
| 23.01.2025 | 63,55 | 63,68 | 61,67 | 62,20 | -1,33% | 1.373.703,00 |
| 22.01.2025 | 62,51 | 63,56 | 62,00 | 63,04 | 0,51% | 984.369,00 |
| 21.01.2025 | 62,75 | 63,07 | 62,14 | 62,72 | -1,65% | 1.023.613,00 |
| 17.01.2025 | 63,06 | 63,99 | 62,69 | 63,77 | 0,62% | 925.233,00 |
| 16.01.2025 | 63,26 | 63,77 | 62,54 | 63,38 | -0,38% | 1.147.591,00 |
| 15.01.2025 | 63,00 | 64,05 | 62,77 | 63,62 | 1,42% | 1.476.200,00 |
| 14.01.2025 | 61,69 | 63,09 | 61,36 | 62,73 | 1,24% | 790.780,00 |