51,440€
0,70%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 51,08 | 51,08 | 51,08 | 51,08 | 0,91% | - |
| 19.10.2026 | 50,62 | 50,62 | 50,62 | 50,62 | 6,79% | - |
| 16.10.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -2,93% | - |
| 15.10.2026 | 48,83 | 48,83 | 48,83 | 48,83 | -1,33% | - |
| 14.10.2026 | 49,49 | 49,49 | 49,49 | 49,49 | 1,48% | - |
| 13.10.2026 | 48,77 | 48,77 | 48,77 | 48,77 | 1,58% | - |
| 12.10.2026 | 48,01 | 48,01 | 48,01 | 48,01 | 0,19% | - |
| 09.10.2026 | 47,92 | 47,92 | 47,92 | 47,92 | 1,33% | - |
| 08.10.2026 | 47,29 | 47,29 | 47,29 | 47,29 | 0,85% | - |
| 07.10.2026 | 46,89 | 46,89 | 46,89 | 46,89 | -0,17% | - |
| 06.10.2026 | 46,97 | 46,97 | 46,97 | 46,97 | -0,30% | - |
| 05.10.2026 | 47,11 | 47,11 | 47,11 | 47,11 | 0,99% | - |
| 02.10.2026 | 46,65 | 46,65 | 46,65 | 46,65 | 3,67% | - |
| 01.10.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 0,11% | - |
| 30.09.2026 | 44,95 | 44,95 | 44,95 | 44,95 | -0,64% | - |
| 29.09.2026 | 45,24 | 45,24 | 45,24 | 45,24 | -0,83% | - |
| 28.09.2026 | 45,62 | 45,62 | 45,62 | 45,62 | -0,39% | - |
| 25.09.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 0,86% | - |
| 24.09.2026 | 45,41 | 45,41 | 45,41 | 45,41 | 0,87% | - |
| 23.09.2026 | 45,02 | 45,02 | 45,02 | 45,02 | -4,66% | - |
| 22.09.2026 | 47,22 | 47,22 | 47,22 | 47,22 | -3,49% | - |
| 21.09.2026 | 48,93 | 48,93 | 48,93 | 48,93 | -1,67% | - |
| 18.09.2026 | 49,76 | 49,76 | 49,76 | 49,76 | -0,64% | - |
| 17.09.2026 | 50,08 | 50,08 | 50,08 | 50,08 | -7,60% | - |
| 16.09.2026 | 54,20 | 54,20 | 54,20 | 54,20 | 2,50% | - |
| 15.09.2026 | 52,88 | 52,88 | 52,88 | 52,88 | -0,15% | - |
| 14.09.2026 | 52,96 | 52,96 | 52,96 | 52,96 | 1,65% | - |
| 11.09.2026 | 52,10 | 52,10 | 52,10 | 52,10 | 1,17% | - |
| 10.09.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,86% | - |
| 09.09.2026 | 51,06 | 51,06 | 51,06 | 51,06 | -0,08% | - |
| 08.09.2026 | 51,10 | 51,10 | 51,10 | 51,10 | 0,16% | - |
| 07.09.2026 | 51,02 | 51,02 | 51,02 | 51,02 | 0,08% | - |
| 04.09.2026 | 50,98 | 50,98 | 50,98 | 50,98 | -2,15% | - |
| 03.09.2026 | 50,74 | 52,10 | 50,74 | 52,10 | 0,81% | 125,00 |
| 02.09.2026 | 50,86 | 51,68 | 50,86 | 51,68 | 3,86% | 125,00 |
| 01.09.2026 | 49,76 | 49,76 | 49,76 | 49,76 | 1,53% | - |
| 31.08.2026 | 49,01 | 49,01 | 49,01 | 49,01 | 1,51% | - |
| 28.08.2026 | 48,28 | 48,28 | 48,28 | 48,28 | 2,85% | - |
| 27.08.2026 | 46,94 | 46,94 | 46,94 | 46,94 | -0,51% | - |
| 26.08.2026 | 47,18 | 47,18 | 47,18 | 47,18 | -3,38% | - |
| 25.08.2026 | 48,83 | 48,83 | 48,83 | 48,83 | -1,01% | - |
| 24.08.2026 | 49,33 | 49,33 | 49,33 | 49,33 | -0,38% | - |
| 21.08.2026 | 49,52 | 49,52 | 49,52 | 49,52 | -0,28% | - |
| 20.08.2026 | 49,66 | 49,66 | 49,66 | 49,66 | 0,87% | - |
| 19.08.2026 | 49,23 | 49,23 | 49,23 | 49,23 | 2,26% | - |
| 18.08.2026 | 48,14 | 48,14 | 48,14 | 48,14 | 4,81% | - |
| 17.08.2026 | 45,93 | 45,93 | 45,93 | 45,93 | 3,03% | - |
| 14.08.2026 | 44,58 | 44,58 | 44,58 | 44,58 | -2,19% | - |
| 13.08.2026 | 45,58 | 45,58 | 45,58 | 45,58 | 0,35% | - |
| 12.08.2026 | 45,42 | 45,42 | 45,42 | 45,42 | 0,93% | - |
| 11.08.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 6,53% | - |
| 10.08.2026 | 42,24 | 42,24 | 42,24 | 42,24 | 0,55% | - |
| 07.08.2026 | 42,01 | 42,01 | 42,01 | 42,01 | 2,56% | - |
| 06.08.2026 | 40,96 | 40,96 | 40,96 | 40,96 | -2,22% | - |
| 05.08.2026 | 41,89 | 41,89 | 41,89 | 41,89 | -1,30% | - |
| 04.08.2026 | 42,44 | 42,44 | 42,44 | 42,44 | 1,63% | - |
| 03.08.2026 | 41,76 | 41,76 | 41,76 | 41,76 | 1,26% | - |
| 31.07.2026 | 41,24 | 41,24 | 41,24 | 41,24 | -3,15% | - |
| 30.07.2026 | 42,25 | 42,58 | 42,25 | 42,58 | 3,65% | 162,00 |
| 29.07.2026 | 41,08 | 41,08 | 41,08 | 41,08 | -0,34% | - |
| 28.07.2026 | 41,22 | 41,22 | 41,22 | 41,22 | -3,56% | - |
| 27.07.2026 | 42,74 | 42,74 | 42,74 | 42,74 | -5,42% | - |
| 24.07.2026 | 45,19 | 45,19 | 45,19 | 45,19 | -6,46% | - |
| 23.07.2026 | 48,31 | 48,31 | 48,31 | 48,31 | 2,31% | - |
| 22.07.2026 | 47,22 | 47,22 | 47,22 | 47,22 | 1,88% | - |
| 21.07.2026 | 46,35 | 46,35 | 46,35 | 46,35 | -2,34% | - |
| 20.07.2026 | 47,46 | 47,46 | 47,46 | 47,46 | 3,38% | - |
| 17.07.2026 | 45,91 | 45,91 | 45,91 | 45,91 | 1,50% | - |
| 16.07.2026 | 45,23 | 45,23 | 45,23 | 45,23 | -0,77% | - |
| 15.07.2026 | 45,58 | 45,58 | 45,58 | 45,58 | -2,54% | - |
| 14.07.2026 | 46,77 | 46,77 | 46,77 | 46,77 | 2,41% | - |
| 13.07.2026 | 45,67 | 45,67 | 45,67 | 45,67 | 2,26% | - |
| 10.07.2026 | 44,66 | 44,66 | 44,66 | 44,66 | -2,06% | - |
| 09.07.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 08.07.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 4,78% | - |
| 07.07.2026 | 43,52 | 43,52 | 43,52 | 43,52 | -0,55% | - |
| 06.07.2026 | 43,76 | 43,76 | 43,76 | 43,76 | 0,02% | - |
| 03.07.2026 | 43,75 | 43,75 | 43,75 | 43,75 | 2,60% | - |
| 02.07.2026 | 42,64 | 42,64 | 42,64 | 42,64 | -1,41% | - |
| 01.07.2026 | 43,25 | 43,25 | 43,25 | 43,25 | -0,02% | - |
| 30.06.2026 | 43,26 | 43,26 | 43,26 | 43,26 | -0,57% | - |
| 29.06.2026 | 43,51 | 43,51 | 43,51 | 43,51 | 0,14% | - |
| 26.06.2026 | 43,45 | 43,45 | 43,45 | 43,45 | -0,07% | - |
| 25.06.2026 | 43,48 | 43,48 | 43,48 | 43,48 | -0,71% | - |
| 24.06.2026 | 43,79 | 43,79 | 43,79 | 43,79 | 0,39% | - |
| 23.06.2026 | 43,62 | 43,62 | 43,62 | 43,62 | 1,56% | - |
| 22.06.2026 | 42,95 | 42,95 | 42,95 | 42,95 | -0,60% | - |
| 19.06.2026 | 43,21 | 43,21 | 43,21 | 43,21 | 0,89% | - |
| 18.06.2026 | 43,05 | 43,05 | 42,83 | 42,83 | -1,74% | 100,00 |
| 17.06.2026 | 43,59 | 43,59 | 43,59 | 43,59 | -0,55% | - |
| 16.06.2026 | 43,83 | 43,83 | 43,83 | 43,83 | -3,48% | - |
| 15.06.2026 | 45,41 | 45,41 | 45,41 | 45,41 | -0,92% | - |
| 12.06.2026 | 45,83 | 45,83 | 45,83 | 45,83 | -3,03% | - |
| 11.06.2026 | 47,26 | 47,26 | 47,26 | 47,26 | 2,34% | - |
| 10.06.2026 | 46,18 | 46,18 | 46,18 | 46,18 | -2,45% | - |
| 09.06.2026 | 47,34 | 47,34 | 47,34 | 47,34 | -1,07% | - |
| 08.06.2026 | 47,27 | 47,85 | 47,27 | 47,85 | 0,38% | 270,00 |
| 05.06.2026 | 47,67 | 47,67 | 47,67 | 47,67 | -0,81% | - |
| 04.06.2026 | 48,06 | 48,06 | 48,06 | 48,06 | -0,78% | - |
| 03.06.2026 | 48,23 | 48,44 | 48,23 | 48,44 | 1,89% | 1.300,00 |