53,600$
-0,43%
Echtzeit-Aktienkurs Matador Resources Company
Bid:
Ask:
Aktienkurse zur Matador Resources Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 53,95 | 54,03 | 52,46 | 53,60 | -0,43% | 1.418.881,00 |
| 28.05.2026 | 53,83 | 54,27 | 52,84 | 53,83 | 2,57% | 1.831.509,00 |
| 27.05.2026 | 52,53 | 53,53 | 51,93 | 52,48 | -2,42% | 1.715.084,00 |
| 26.05.2026 | 55,39 | 56,20 | 53,73 | 53,78 | -5,05% | 1.239.032,00 |
| 22.05.2026 | 55,68 | 57,14 | 55,68 | 56,64 | 0,98% | 1.483.858,00 |
| 21.05.2026 | 60,32 | 60,32 | 55,81 | 56,09 | -5,76% | 4.470.811,00 |
| 20.05.2026 | 61,45 | 62,40 | 59,27 | 59,52 | -3,55% | 1.399.983,00 |
| 19.05.2026 | 61,82 | 62,13 | 60,63 | 61,71 | 1,48% | 1.289.362,00 |
| 18.05.2026 | 59,91 | 61,52 | 59,27 | 60,81 | 0,78% | 1.339.275,00 |
| 15.05.2026 | 58,74 | 60,41 | 58,23 | 60,34 | 4,14% | 1.503.253,00 |
| 14.05.2026 | 57,88 | 58,14 | 57,12 | 57,94 | 1,10% | 1.000.414,00 |
| 13.05.2026 | 56,78 | 57,38 | 55,72 | 57,31 | 1,17% | 1.445.533,00 |
| 12.05.2026 | 57,49 | 57,61 | 56,10 | 56,65 | 0,57% | 1.196.083,00 |
| 11.05.2026 | 56,27 | 56,81 | 55,87 | 56,33 | 1,94% | 1.273.238,00 |
| 08.05.2026 | 55,37 | 56,06 | 54,90 | 55,26 | -0,56% | 2.682.593,00 |
| 07.05.2026 | 58,27 | 58,27 | 54,12 | 55,57 | -3,79% | 2.853.441,00 |
| 06.05.2026 | 59,19 | 60,25 | 57,72 | 57,76 | -8,22% | 2.276.800,00 |
| 05.05.2026 | 62,86 | 63,68 | 62,40 | 62,93 | -1,39% | 1.175.466,00 |
| 04.05.2026 | 62,63 | 63,88 | 62,11 | 63,82 | 2,34% | 1.200.880,00 |
| 01.05.2026 | 62,72 | 62,81 | 60,83 | 62,36 | -1,70% | 1.079.798,00 |
| 30.04.2026 | 61,36 | 63,48 | 61,10 | 63,44 | 0,86% | 2.170.746,00 |
| 29.04.2026 | 62,30 | 62,96 | 61,55 | 62,90 | 2,90% | 1.524.303,00 |
| 28.04.2026 | 62,63 | 62,70 | 60,94 | 61,13 | -0,10% | 2.070.637,00 |
| 27.04.2026 | 61,15 | 62,25 | 61,03 | 61,19 | 1,21% | 974.574,00 |
| 24.04.2026 | 60,40 | 61,49 | 59,90 | 60,46 | -1,00% | 1.058.598,00 |
| 23.04.2026 | 61,52 | 61,91 | 60,32 | 61,07 | 1,11% | 1.756.508,00 |
| 22.04.2026 | 59,39 | 60,78 | 59,18 | 60,40 | 2,42% | 1.450.384,00 |
| 21.04.2026 | 56,70 | 59,10 | 56,04 | 58,97 | 4,48% | 1.851.553,00 |
| 20.04.2026 | 55,97 | 56,95 | 55,44 | 56,44 | 1,51% | 1.683.949,00 |
| 17.04.2026 | 55,27 | 55,83 | 52,76 | 55,60 | -5,60% | 3.535.087,00 |
| 16.04.2026 | 57,84 | 58,96 | 57,60 | 58,90 | 3,21% | 1.008.401,00 |
| 15.04.2026 | 57,07 | 57,85 | 56,34 | 57,07 | -0,45% | 990.927,00 |
| 14.04.2026 | 59,43 | 59,47 | 56,73 | 57,33 | -4,94% | 1.626.785,00 |
| 13.04.2026 | 60,90 | 61,63 | 59,82 | 60,31 | 0,75% | 1.016.219,00 |
| 10.04.2026 | 59,00 | 60,39 | 58,85 | 59,86 | 0,17% | 1.027.899,00 |
| 09.04.2026 | 60,37 | 61,92 | 59,18 | 59,76 | -0,96% | 2.226.936,00 |
| 08.04.2026 | 58,70 | 60,54 | 56,76 | 60,34 | -6,44% | 2.741.823,00 |
| 07.04.2026 | 64,12 | 65,13 | 63,76 | 64,49 | 1,42% | 1.256.526,00 |
| 06.04.2026 | 63,08 | 63,81 | 62,43 | 63,59 | 1,10% | 1.525.597,00 |
| 02.04.2026 | 63,82 | 64,50 | 61,80 | 62,90 | 3,69% | 1.783.291,00 |
| 01.04.2026 | 61,33 | 62,60 | 59,85 | 60,66 | -3,99% | 2.298.299,00 |
| 31.03.2026 | 64,94 | 66,05 | 61,89 | 63,18 | -2,56% | 2.338.249,00 |
| 30.03.2026 | 65,90 | 66,84 | 64,44 | 64,84 | -0,93% | 2.057.238,00 |
| 27.03.2026 | 64,61 | 65,75 | 64,24 | 65,45 | 1,95% | 2.649.508,00 |
| 26.03.2026 | 61,95 | 64,48 | 61,75 | 64,20 | 5,16% | 2.359.642,00 |
| 25.03.2026 | 60,37 | 61,08 | 60,14 | 61,05 | 0,21% | 1.179.819,00 |
| 24.03.2026 | 59,65 | 61,48 | 59,30 | 60,92 | 3,52% | 1.624.255,00 |
| 23.03.2026 | 56,60 | 59,54 | 56,59 | 58,85 | 0,60% | 1.550.811,00 |
| 20.03.2026 | 57,50 | 59,50 | 57,43 | 58,50 | 2,51% | 3.212.291,00 |
| 19.03.2026 | 58,35 | 58,39 | 56,51 | 57,07 | -0,89% | 2.494.119,00 |
| 18.03.2026 | 57,99 | 58,51 | 57,11 | 57,58 | -0,07% | 1.437.193,00 |
| 17.03.2026 | 56,82 | 58,32 | 56,82 | 57,62 | 2,24% | 1.395.891,00 |
| 16.03.2026 | 56,54 | 57,29 | 55,59 | 56,36 | -1,35% | 1.702.658,00 |
| 13.03.2026 | 54,79 | 57,39 | 54,77 | 57,13 | 1,73% | 1.165.904,00 |
| 12.03.2026 | 56,75 | 57,50 | 56,10 | 56,16 | -0,14% | 2.286.434,00 |
| 11.03.2026 | 54,89 | 56,50 | 54,57 | 56,24 | 3,23% | 1.769.091,00 |
| 10.03.2026 | 55,44 | 56,00 | 54,15 | 54,48 | -2,97% | 1.876.190,00 |
| 09.03.2026 | 57,12 | 58,32 | 55,33 | 56,15 | -0,30% | 3.171.797,00 |
| 06.03.2026 | 55,79 | 56,55 | 54,82 | 56,32 | 2,38% | 2.735.385,00 |
| 05.03.2026 | 54,00 | 55,60 | 53,98 | 55,01 | 2,76% | 2.129.761,00 |
| 04.03.2026 | 52,34 | 53,93 | 51,94 | 53,53 | 0,06% | 1.986.046,00 |
| 03.03.2026 | 54,83 | 55,29 | 52,75 | 53,50 | -1,15% | 2.095.634,00 |
| 02.03.2026 | 53,54 | 54,25 | 51,66 | 54,12 | 5,29% | 3.614.148,00 |
| 27.02.2026 | 50,04 | 51,68 | 49,62 | 51,40 | 3,59% | 2.214.471,00 |
| 26.02.2026 | 48,91 | 50,41 | 48,46 | 49,62 | -0,26% | 2.245.226,00 |
| 25.02.2026 | 50,35 | 51,18 | 48,07 | 49,75 | -1,54% | 2.303.498,00 |
| 24.02.2026 | 51,00 | 51,53 | 49,55 | 50,53 | -1,23% | 3.305.251,00 |
| 23.02.2026 | 52,42 | 52,64 | 50,77 | 51,16 | -2,35% | 1.537.166,00 |
| 20.02.2026 | 51,90 | 52,41 | 51,04 | 52,39 | 0,61% | 1.843.180,00 |
| 19.02.2026 | 50,23 | 52,20 | 50,23 | 52,07 | 4,92% | 3.157.479,00 |
| 18.02.2026 | 48,49 | 49,78 | 48,39 | 49,63 | 4,73% | 1.942.239,00 |
| 17.02.2026 | 48,16 | 48,50 | 46,25 | 47,39 | -0,86% | 1.161.912,00 |
| 13.02.2026 | 46,87 | 48,47 | 46,84 | 47,80 | 2,05% | 1.562.932,00 |
| 12.02.2026 | 48,03 | 48,38 | 45,50 | 46,84 | -3,44% | 1.814.371,00 |
| 11.02.2026 | 47,86 | 48,63 | 47,49 | 48,51 | 3,39% | 1.747.433,00 |
| 10.02.2026 | 47,82 | 47,96 | 46,63 | 46,92 | -1,59% | 1.254.989,00 |
| 09.02.2026 | 47,20 | 47,83 | 46,90 | 47,68 | 0,70% | 1.539.419,00 |
| 06.02.2026 | 45,81 | 47,68 | 45,81 | 47,35 | 3,50% | 1.531.217,00 |
| 05.02.2026 | 46,09 | 46,52 | 44,72 | 45,75 | -2,58% | 1.644.495,00 |
| 04.02.2026 | 45,00 | 47,25 | 44,93 | 46,96 | 5,39% | 2.065.346,00 |
| 03.02.2026 | 43,74 | 44,72 | 43,20 | 44,56 | 2,04% | 2.089.787,00 |
| 02.02.2026 | 43,70 | 44,18 | 42,87 | 43,67 | -3,47% | 1.835.239,00 |
| 30.01.2026 | 44,54 | 45,35 | 43,97 | 45,24 | 1,03% | 1.357.457,00 |
| 29.01.2026 | 45,38 | 46,44 | 44,51 | 44,78 | 1,87% | 2.382.410,00 |
| 28.01.2026 | 43,75 | 44,39 | 43,16 | 43,96 | 1,43% | 1.526.259,00 |
| 27.01.2026 | 42,50 | 43,48 | 42,37 | 43,34 | 1,86% | 1.401.479,00 |
| 26.01.2026 | 43,49 | 43,62 | 41,89 | 42,55 | -1,39% | 1.627.357,00 |
| 22.01.2026 | 43,23 | 43,63 | 42,64 | 43,15 | -1,39% | 1.467.737,00 |
| 21.01.2026 | 43,87 | 45,02 | 43,40 | 43,76 | 1,86% | 1.962.105,00 |
| 20.01.2026 | 43,67 | 44,25 | 42,65 | 42,96 | 0,30% | 1.836.942,00 |
| 16.01.2026 | 43,18 | 43,21 | 42,48 | 42,83 | 0,09% | 1.338.068,00 |
| 15.01.2026 | 42,60 | 43,14 | 42,06 | 42,79 | -1,84% | 1.336.353,00 |
| 14.01.2026 | 43,01 | 44,93 | 42,90 | 43,59 | 2,18% | 3.066.211,00 |
| 13.01.2026 | 42,27 | 43,20 | 41,90 | 42,66 | 1,84% | 3.052.058,00 |
| 12.01.2026 | 42,12 | 42,63 | 41,59 | 41,89 | -0,85% | 1.645.559,00 |
| 09.01.2026 | 42,50 | 43,12 | 41,64 | 42,25 | -0,42% | 1.920.996,00 |
| 08.01.2026 | 40,06 | 43,38 | 39,86 | 42,43 | 6,29% | 2.310.643,00 |
| 07.01.2026 | 41,02 | 41,05 | 39,72 | 39,92 | -3,11% | 1.548.209,00 |
| 06.01.2026 | 41,53 | 42,21 | 40,94 | 41,20 | -0,51% | 1.413.533,00 |
| 05.01.2026 | 43,96 | 44,20 | 40,50 | 41,41 | -4,50% | 1.642.747,00 |