44,700€
3,47%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 43,00 | 44,60 | 42,60 | 44,50 | 3,01% | - |
| 16.07.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -1,82% | - |
| 15.07.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 14.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 11.07.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 1,85% | - |
| 10.07.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -2,26% | - |
| 09.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 6,76% | - |
| 08.07.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -2,82% | - |
| 07.07.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 04.07.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 03.07.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 2,40% | - |
| 02.07.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 4,00% | - |
| 01.07.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -2,44% | - |
| 30.06.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 27.06.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | - |
| 26.06.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -1,93% | - |
| 25.06.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | - |
| 24.06.2025 | 41,80 | 42,00 | 41,80 | 42,00 | -4,98% | 85,00 |
| 23.06.2025 | 44,80 | 44,80 | 44,20 | 44,20 | 0,45% | 407,00 |
| 20.06.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 19.06.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | - |
| 18.06.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 2,78% | - |
| 17.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -2,26% | - |
| 16.06.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,78% | - |
| 13.06.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 7,14% | - |
| 12.06.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | - |
| 11.06.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 2,48% | - |
| 10.06.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 2,02% | - |
| 09.06.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 2,06% | - |
| 06.06.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 05.06.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -2,50% | 50,00 |
| 04.06.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 6,38% | - |
| 03.06.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 02.06.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -3,63% | - |
| 30.05.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 29.05.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 28.05.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 27.05.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 26.05.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 23.05.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 22.05.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 21.05.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 20.05.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 19.05.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 16.05.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -2,48% | - |
| 15.05.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,94% | - |
| 14.05.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 3,52% | - |
| 13.05.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 4,19% | - |
| 12.05.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | - |
| 09.05.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 6,25% | - |
| 08.05.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 07.05.2025 | 35,40 | 35,40 | 35,00 | 35,00 | -1,13% | 6,00 |
| 06.05.2025 | 35,20 | 35,80 | 35,20 | 35,40 | 1,14% | 483,00 |
| 05.05.2025 | 35,60 | 36,20 | 35,00 | 35,00 | -4,37% | 437,00 |
| 02.05.2025 | 35,40 | 36,60 | 35,40 | 36,60 | 2,81% | 128,00 |
| 30.04.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 29.04.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 28.04.2025 | 35,60 | 36,40 | 35,60 | 36,40 | 2,25% | 90,00 |
| 25.04.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -2,73% | - |
| 24.04.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 23.04.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 22.04.2025 | 34,40 | 35,60 | 34,40 | 35,60 | -0,56% | 180,00 |
| 17.04.2025 | 35,20 | 35,80 | 35,20 | 35,80 | 6,55% | 128,00 |
| 16.04.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 15.04.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 14.04.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 3,57% | - |
| 11.04.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -12,50% | - |
| 10.04.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 18,52% | - |
| 09.04.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -7,95% | - |
| 08.04.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 6,02% | - |
| 07.04.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -16,58% | - |
| 04.04.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -8,72% | - |
| 03.04.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -6,84% | - |
| 02.04.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | 32,00 |
| 01.04.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | - |
| 31.03.2025 | 46,20 | 47,20 | 46,20 | 47,20 | -0,84% | 197,00 |
| 28.03.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -2,06% | - |
| 27.03.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -1,62% | - |
| 26.03.2025 | 48,80 | 49,40 | 48,80 | 49,40 | 1,23% | 80,00 |
| 25.03.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 2,95% | - |
| 24.03.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -1,66% | - |
| 21.03.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | - |
| 20.03.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 1,68% | - |
| 19.03.2025 | 46,20 | 47,60 | 46,20 | 47,60 | 3,48% | 95,00 |
| 18.03.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 2,68% | - |
| 17.03.2025 | 44,40 | 44,80 | 44,40 | 44,80 | 3,23% | 128,00 |
| 14.03.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,81% | - |
| 13.03.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 2,79% | - |
| 12.03.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 3,86% | - |
| 11.03.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | 78,00 |
| 10.03.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 07.03.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -1,91% | - |
| 06.03.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -3,69% | - |
| 05.03.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -3,56% | - |
| 04.03.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -9,64% | 150,00 |
| 03.03.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,40% | - |
| 28.02.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 0,40% | - |
| 27.02.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -0,40% | - |
| 26.02.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -1,78% | - |
| 25.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |