57,440$
0,10%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 58,09 | 58,14 | 56,19 | 57,44 | 0,10% | 1.496.866,00 |
| 19.10.2026 | 57,24 | 58,01 | 57,01 | 57,38 | -0,24% | 1.001.031,00 |
| 16.10.2026 | 54,19 | 57,56 | 54,19 | 57,52 | 6,97% | 1.939.203,00 |
| 15.10.2026 | 55,09 | 55,73 | 53,52 | 53,77 | -2,57% | 1.449.960,00 |
| 14.10.2026 | 56,14 | 56,48 | 55,03 | 55,19 | -1,23% | 1.353.520,00 |
| 13.10.2026 | 55,46 | 56,18 | 55,21 | 55,88 | 1,40% | 1.056.021,00 |
| 12.10.2026 | 55,24 | 55,87 | 54,83 | 55,11 | 1,53% | 1.069.934,00 |
| 09.10.2026 | 54,40 | 55,29 | 54,22 | 54,28 | -0,37% | 759.403,00 |
| 08.10.2026 | 54,27 | 54,75 | 53,74 | 54,48 | 3,08% | 1.221.848,00 |
| 07.10.2026 | 53,44 | 54,08 | 51,98 | 52,85 | -0,11% | 1.312.247,00 |
| 06.10.2026 | 52,56 | 53,16 | 52,10 | 52,91 | -0,19% | 1.047.980,00 |
| 05.10.2026 | 53,35 | 54,05 | 52,52 | 53,01 | -0,92% | 1.445.188,00 |
| 02.10.2026 | 52,10 | 53,75 | 52,10 | 53,50 | 1,02% | 1.429.112,00 |
| 01.10.2026 | 52,12 | 53,44 | 51,22 | 52,96 | 2,68% | 1.591.733,00 |
| 30.09.2026 | 50,94 | 52,45 | 50,80 | 51,58 | 1,76% | 1.922.509,00 |
| 29.09.2026 | 50,50 | 51,55 | 50,39 | 50,69 | -1,48% | 1.328.044,00 |
| 28.09.2026 | 52,52 | 52,76 | 51,41 | 51,45 | -0,19% | 1.603.241,00 |
| 25.09.2026 | 52,00 | 52,55 | 51,10 | 51,55 | -2,68% | 1.420.118,00 |
| 24.09.2026 | 52,71 | 53,60 | 52,10 | 52,97 | 1,63% | 1.537.508,00 |
| 23.09.2026 | 52,30 | 53,31 | 51,73 | 52,12 | 0,50% | 1.903.977,00 |
| 22.09.2026 | 53,15 | 54,04 | 51,82 | 51,86 | -4,12% | 2.453.827,00 |
| 21.09.2026 | 56,14 | 57,38 | 53,88 | 54,09 | -4,79% | 2.028.901,00 |
| 18.09.2026 | 57,49 | 57,67 | 56,77 | 56,81 | -1,49% | 2.257.078,00 |
| 17.09.2026 | 57,13 | 58,09 | 57,09 | 57,67 | -0,10% | 1.343.085,00 |
| 16.09.2026 | 61,69 | 61,92 | 57,45 | 57,73 | -8,61% | 2.072.610,00 |
| 15.09.2026 | 60,86 | 63,82 | 60,86 | 63,17 | 3,25% | 2.036.877,00 |
| 14.09.2026 | 62,76 | 63,56 | 60,89 | 61,18 | 0,21% | 2.284.547,00 |
| 11.09.2026 | 61,29 | 61,69 | 60,42 | 61,05 | -0,93% | 1.517.627,00 |
| 10.09.2026 | 61,66 | 62,20 | 60,35 | 61,62 | 1,55% | 1.964.487,00 |
| 09.09.2026 | 60,80 | 61,19 | 60,53 | 60,68 | 1,52% | 1.646.720,00 |
| 08.09.2026 | 60,79 | 61,31 | 59,54 | 59,77 | 1,05% | 1.735.052,00 |
| 04.09.2026 | 59,30 | 59,99 | 58,54 | 59,15 | -0,95% | 2.349.459,00 |
| 03.09.2026 | 59,31 | 59,75 | 58,88 | 59,72 | 0,23% | 1.338.868,00 |
| 02.09.2026 | 58,98 | 60,07 | 58,88 | 59,58 | 0,62% | 1.306.544,00 |
| 01.09.2026 | 58,96 | 59,42 | 58,27 | 59,21 | 2,07% | 1.636.388,00 |
| 31.08.2026 | 57,73 | 58,47 | 56,81 | 58,01 | 2,87% | 1.393.495,00 |
| 28.08.2026 | 57,05 | 57,42 | 56,05 | 56,39 | -0,62% | 901.104,00 |
| 27.08.2026 | 54,50 | 56,89 | 54,50 | 56,74 | 2,70% | 1.321.374,00 |
| 26.08.2026 | 54,79 | 56,07 | 54,27 | 55,25 | -0,54% | 1.743.003,00 |
| 25.08.2026 | 55,87 | 56,78 | 55,49 | 55,55 | -3,39% | 1.780.093,00 |
| 24.08.2026 | 57,81 | 58,33 | 56,34 | 57,50 | -1,51% | 2.281.987,00 |
| 21.08.2026 | 58,99 | 59,14 | 57,55 | 58,38 | -0,07% | 1.684.074,00 |
| 20.08.2026 | 59,14 | 60,38 | 58,10 | 58,42 | 0,72% | 2.360.900,00 |
| 19.08.2026 | 57,81 | 58,32 | 57,41 | 58,00 | 1,33% | 1.976.302,00 |
| 18.08.2026 | 56,87 | 57,46 | 55,75 | 57,24 | 2,32% | 2.560.134,00 |
| 17.08.2026 | 53,96 | 55,97 | 53,38 | 55,94 | 4,19% | 2.501.588,00 |
| 14.08.2026 | 53,00 | 53,74 | 52,25 | 53,69 | 4,05% | 2.441.409,00 |
| 13.08.2026 | 51,69 | 52,22 | 50,76 | 51,60 | -1,73% | 1.591.112,00 |
| 12.08.2026 | 52,45 | 52,83 | 51,88 | 52,51 | -0,21% | 1.729.786,00 |
| 11.08.2026 | 51,98 | 52,65 | 51,35 | 52,62 | 0,75% | 1.927.169,00 |
| 10.08.2026 | 49,86 | 52,41 | 49,60 | 52,23 | 6,46% | 2.465.043,00 |
| 07.08.2026 | 48,05 | 49,77 | 47,82 | 49,06 | 0,82% | 2.346.929,00 |
| 06.08.2026 | 49,81 | 49,83 | 47,84 | 48,66 | 3,47% | 3.266.488,00 |
| 05.08.2026 | 48,98 | 49,01 | 46,89 | 47,03 | -3,63% | 1.680.807,00 |
| 04.08.2026 | 47,53 | 48,94 | 47,19 | 48,80 | -0,06% | 1.895.802,00 |
| 03.08.2026 | 48,23 | 49,66 | 48,08 | 48,83 | -2,12% | 2.314.136,00 |
| 31.07.2026 | 48,65 | 49,94 | 48,27 | 49,89 | 3,27% | 1.234.203,00 |
| 30.07.2026 | 47,86 | 48,50 | 47,39 | 48,31 | -0,72% | 2.185.973,00 |
| 29.07.2026 | 47,64 | 49,07 | 46,91 | 48,66 | 5,51% | 3.792.411,00 |
| 28.07.2026 | 47,76 | 47,97 | 45,44 | 46,12 | -2,23% | 2.966.932,00 |
| 27.07.2026 | 49,86 | 50,25 | 47,02 | 47,17 | -7,16% | 3.735.325,00 |
| 24.07.2026 | 51,84 | 52,38 | 50,75 | 50,81 | -1,74% | 2.275.558,00 |
| 23.07.2026 | 56,20 | 56,20 | 51,40 | 51,71 | -5,96% | 3.605.447,00 |
| 22.07.2026 | 55,00 | 55,65 | 54,61 | 54,99 | 1,68% | 850.046,00 |
| 21.07.2026 | 53,42 | 54,37 | 53,42 | 54,08 | 1,14% | 1.205.334,00 |
| 20.07.2026 | 53,10 | 54,04 | 52,48 | 53,47 | -0,61% | 1.237.952,00 |
| 17.07.2026 | 54,10 | 54,64 | 53,04 | 53,80 | 1,36% | 1.562.537,00 |
| 16.07.2026 | 52,81 | 53,62 | 52,81 | 53,08 | 0,84% | 1.068.132,00 |
| 15.07.2026 | 52,52 | 52,94 | 51,62 | 52,64 | 0,30% | 1.058.840,00 |
| 14.07.2026 | 53,26 | 53,73 | 52,01 | 52,48 | -1,19% | 1.231.966,00 |
| 13.07.2026 | 52,74 | 54,00 | 52,34 | 53,11 | 3,45% | 1.713.038,00 |
| 10.07.2026 | 51,81 | 51,98 | 50,77 | 51,34 | -0,08% | 1.004.058,00 |
| 09.07.2026 | 52,00 | 52,31 | 51,08 | 51,38 | -2,69% | 1.881.833,00 |
| 08.07.2026 | 53,45 | 53,51 | 52,17 | 52,80 | 1,27% | 2.292.431,00 |
| 07.07.2026 | 50,32 | 52,59 | 50,20 | 52,14 | 4,57% | 1.411.536,00 |
| 06.07.2026 | 50,68 | 50,68 | 49,44 | 49,86 | -0,64% | 1.430.133,00 |
| 02.07.2026 | 49,42 | 50,26 | 49,34 | 50,18 | 2,32% | 2.217.629,00 |
| 01.07.2026 | 49,66 | 50,23 | 48,55 | 49,04 | -1,49% | 1.891.950,00 |
| 30.06.2026 | 50,39 | 50,86 | 49,73 | 49,78 | 0,04% | 1.954.548,00 |
| 29.06.2026 | 50,15 | 51,01 | 49,61 | 49,76 | -0,28% | 2.037.120,00 |
| 26.06.2026 | 49,77 | 50,72 | 49,20 | 49,90 | -0,52% | 2.300.150,00 |
| 25.06.2026 | 49,48 | 50,97 | 49,48 | 50,16 | 0,14% | 1.582.437,00 |
| 24.06.2026 | 48,98 | 50,16 | 48,38 | 50,09 | -0,58% | 2.376.482,00 |
| 23.06.2026 | 50,33 | 51,14 | 50,05 | 50,38 | -0,55% | 1.960.951,00 |
| 22.06.2026 | 49,83 | 50,74 | 49,44 | 50,66 | 2,22% | 2.052.415,00 |
| 18.06.2026 | 49,65 | 50,12 | 48,79 | 49,56 | -1,67% | 3.166.611,00 |
| 17.06.2026 | 50,93 | 51,84 | 50,23 | 50,40 | -1,58% | 1.318.815,00 |
| 16.06.2026 | 50,47 | 51,56 | 50,22 | 51,21 | -0,33% | 1.530.768,00 |
| 15.06.2026 | 51,09 | 52,27 | 50,82 | 51,38 | -4,94% | 1.896.267,00 |
| 12.06.2026 | 53,02 | 55,24 | 52,52 | 54,05 | 0,80% | 982.657,00 |
| 11.06.2026 | 55,86 | 56,03 | 53,27 | 53,62 | -2,35% | 1.496.938,00 |
| 10.06.2026 | 54,38 | 55,96 | 54,15 | 54,91 | 2,20% | 1.766.303,00 |
| 09.06.2026 | 54,88 | 55,31 | 52,58 | 53,73 | -2,86% | 1.296.694,00 |
| 08.06.2026 | 54,26 | 55,71 | 54,17 | 55,31 | 3,25% | 1.256.051,00 |
| 05.06.2026 | 55,43 | 55,89 | 53,49 | 53,57 | -3,91% | 1.458.212,00 |
| 04.06.2026 | 55,69 | 56,47 | 55,19 | 55,75 | -1,40% | 1.779.775,00 |
| 03.06.2026 | 56,58 | 56,98 | 55,90 | 56,54 | 0,96% | 2.462.328,00 |
| 02.06.2026 | 56,30 | 56,70 | 55,71 | 56,00 | -0,12% | 2.162.926,00 |
| 01.06.2026 | 55,18 | 56,93 | 55,05 | 56,07 | 4,61% | 1.319.008,00 |
| 29.05.2026 | 53,95 | 54,03 | 52,46 | 53,60 | -0,43% | 1.418.881,00 |