48,000€
-4,00%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 49,00 | 50,00 | 49,00 | 50,00 | 6,38% | 260,00 |
| 06.03.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 2,17% | - |
| 05.03.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 1,32% | - |
| 04.03.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -1,73% | - |
| 03.03.2026 | 45,60 | 47,20 | 45,60 | 46,20 | 5,00% | 558,00 |
| 02.03.2026 | 46,00 | 47,60 | 44,00 | 44,00 | 7,32% | 1.612,00 |
| 27.02.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -1,44% | - |
| 26.02.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -2,35% | - |
| 25.02.2026 | 42,20 | 42,60 | 42,20 | 42,60 | -0,93% | 459,00 |
| 24.02.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
| 23.02.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 20.02.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 6,25% | - |
| 19.02.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 5,05% | - |
| 18.02.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 17.02.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 16.02.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 2,56% | - |
| 13.02.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -3,47% | - |
| 12.02.2026 | 40,60 | 41,00 | 40,40 | 40,40 | 3,59% | 269,00 |
| 11.02.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |
| 10.02.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -1,98% | - |
| 09.02.2026 | 39,60 | 40,40 | 39,60 | 40,40 | 5,76% | 55,00 |
| 06.02.2026 | 38,40 | 38,60 | 38,20 | 38,20 | 0,00% | 1.246,00 |
| 05.02.2026 | 39,40 | 39,40 | 38,20 | 38,20 | -2,55% | 20,00 |
| 04.02.2026 | 37,40 | 39,20 | 37,40 | 39,20 | 7,10% | 175,00 |
| 03.02.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -2,14% | - |
| 02.02.2026 | 37,20 | 37,40 | 37,20 | 37,40 | 1,08% | 55,00 |
| 30.01.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | - |
| 29.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 28.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 27.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 26.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 23.01.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 22.01.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | - |
| 21.01.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 20.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 19.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 16.01.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 15.01.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | - |
| 14.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 13.01.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 12.01.2026 | 36,60 | 36,60 | 35,80 | 35,80 | -0,56% | 1.510,00 |
| 09.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 6,51% | - |
| 08.01.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -3,43% | - |
| 07.01.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 06.01.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -4,89% | - |
| 05.01.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 2,79% | - |
| 02.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 30.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 29.12.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 23.12.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 22.12.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 19.12.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -4,42% | - |
| 18.12.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 2,84% | - |
| 17.12.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -3,30% | - |
| 16.12.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -2,67% | - |
| 15.12.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | - |
| 12.12.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | - |
| 11.12.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | - |
| 10.12.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 09.12.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | - |
| 08.12.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 05.12.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 04.12.2025 | 37,60 | 38,20 | 37,60 | 38,20 | 3,24% | 65,00 |
| 03.12.2025 | 36,80 | 37,00 | 36,80 | 37,00 | 0,00% | 1,00 |
| 02.12.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | - |
| 01.12.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 28.11.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 27.11.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 26.11.2025 | 35,60 | 35,80 | 35,60 | 35,80 | 0,00% | 29,00 |
| 25.11.2025 | 35,40 | 35,80 | 35,40 | 35,80 | 1,13% | 229,00 |
| 24.11.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | - |
| 21.11.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | - |
| 20.11.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 19.11.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 2,33% | - |
| 18.11.2025 | 34,00 | 34,60 | 34,00 | 34,40 | -2,82% | 914,00 |
| 17.11.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | - |
| 14.11.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 13.11.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 12.11.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 11.11.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 2,40% | - |
| 10.11.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 2,45% | - |
| 07.11.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | - |
| 06.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -4,19% | - |
| 05.11.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 04.11.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | 1,00 |
| 03.11.2025 | 34,00 | 34,20 | 34,00 | 34,20 | 0,59% | 200,00 |
| 31.10.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 30.10.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 29.10.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 28.10.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 27.10.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | - |
| 24.10.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 23.10.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 22.10.2025 | 36,80 | 36,80 | 34,40 | 34,40 | -7,03% | 40,00 |
| 21.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 20.10.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 17.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 16.10.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 15.10.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 14.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |