45,020€
-1,27%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 45,94 | 46,38 | 44,95 | 45,01 | -1,29% | - |
| 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 |
| 02.06.2026 | 47,54 | 47,54 | 47,54 | 47,54 | 3,15% | - |
| 01.06.2026 | 46,09 | 46,09 | 46,09 | 46,09 | 1,07% | - |
| 29.05.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 0,46% | - |
| 28.05.2026 | 45,39 | 45,39 | 45,39 | 45,39 | -0,53% | - |
| 27.05.2026 | 45,63 | 45,63 | 45,63 | 45,63 | -2,69% | - |
| 26.05.2026 | 46,89 | 46,89 | 46,89 | 46,89 | 0,28% | - |
| 25.05.2026 | 46,76 | 46,76 | 46,76 | 46,76 | -2,99% | - |
| 22.05.2026 | 48,20 | 48,20 | 48,20 | 48,20 | -5,68% | - |
| 21.05.2026 | 51,10 | 51,10 | 51,10 | 51,10 | -2,33% | - |
| 20.05.2026 | 52,32 | 52,32 | 52,32 | 52,32 | 1,12% | - |
| 19.05.2026 | 51,74 | 51,74 | 51,74 | 51,74 | 0,43% | - |
| 18.05.2026 | 51,52 | 51,52 | 51,52 | 51,52 | 4,33% | - |
| 15.05.2026 | 49,38 | 49,38 | 49,38 | 49,38 | 2,41% | - |
| 14.05.2026 | 48,22 | 48,22 | 48,22 | 48,22 | 1,95% | - |
| 13.05.2026 | 47,30 | 47,30 | 47,30 | 47,30 | -0,13% | - |
| 12.05.2026 | 47,36 | 47,36 | 47,36 | 47,36 | -0,19% | - |
| 11.05.2026 | 47,45 | 47,45 | 47,45 | 47,45 | 2,62% | - |
| 08.05.2026 | 46,24 | 46,24 | 46,24 | 46,24 | -2,80% | - |
| 07.05.2026 | 47,57 | 47,57 | 47,57 | 47,57 | -8,90% | - |
| 06.05.2026 | 52,22 | 52,22 | 52,22 | 52,22 | -2,83% | - |
| 05.05.2026 | 53,74 | 53,74 | 53,74 | 53,74 | 2,83% | - |
| 04.05.2026 | 52,26 | 52,26 | 52,26 | 52,26 | -2,68% | - |
| 30.04.2026 | 53,70 | 53,70 | 53,70 | 53,70 | 4,15% | - |
| 29.04.2026 | 51,56 | 51,56 | 51,56 | 51,56 | -0,92% | - |
| 28.04.2026 | 52,04 | 52,04 | 52,04 | 52,04 | -1,06% | - |
| 27.04.2026 | 51,20 | 52,66 | 51,20 | 52,60 | 2,22% | 130,00 |
| 24.04.2026 | 51,46 | 51,46 | 51,46 | 51,46 | -2,91% | - |
| 23.04.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 8,63% | - |
| 22.04.2026 | 48,79 | 48,79 | 48,79 | 48,79 | 3,70% | - |
| 21.04.2026 | 47,05 | 47,05 | 47,05 | 47,05 | -1,24% | - |
| 20.04.2026 | 47,74 | 47,74 | 47,64 | 47,64 | 5,17% | 1.300,00 |
| 17.04.2026 | 49,25 | 49,25 | 45,30 | 45,30 | -4,83% | 50,00 |
| 16.04.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -0,31% | - |
| 15.04.2026 | 47,75 | 47,75 | 47,75 | 47,75 | -6,37% | - |
| 14.04.2026 | 50,56 | 51,00 | 50,56 | 51,00 | -2,82% | 125,00 |
| 13.04.2026 | 52,48 | 52,48 | 52,48 | 52,48 | 4,42% | - |
| 10.04.2026 | 50,26 | 50,26 | 50,26 | 50,26 | -3,53% | - |
| 09.04.2026 | 51,08 | 52,10 | 51,08 | 52,10 | 4,20% | 73,00 |
| 08.04.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -8,39% | - |
| 07.04.2026 | 54,58 | 54,58 | 54,58 | 54,58 | -1,66% | - |
| 02.04.2026 | 54,00 | 55,50 | 54,00 | 55,50 | 6,73% | 84,00 |
| 01.04.2026 | 53,50 | 53,50 | 52,00 | 52,00 | -6,31% | 20,00 |
| 31.03.2026 | 55,50 | 55,50 | 55,50 | 55,50 | -2,63% | - |
| 30.03.2026 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
| 27.03.2026 | 55,00 | 57,00 | 55,00 | 57,00 | 8,57% | 440,00 |
| 26.03.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | - |
| 25.03.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 24.03.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 2,82% | - |
| 23.03.2026 | 51,00 | 51,00 | 49,40 | 49,60 | 1,64% | 200,00 |
| 20.03.2026 | 48,80 | 48,80 | 48,80 | 48,80 | -0,81% | - |
| 19.03.2026 | 49,20 | 49,20 | 49,20 | 49,20 | 0,41% | - |
| 18.03.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -2,00% | - |
| 17.03.2026 | 49,00 | 50,00 | 49,00 | 50,00 | 0,40% | 100,00 |
| 16.03.2026 | 49,80 | 49,80 | 49,80 | 49,80 | 2,89% | - |
| 13.03.2026 | 48,40 | 48,40 | 48,40 | 48,40 | -0,82% | - |
| 12.03.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 6,09% | - |
| 11.03.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -2,13% | - |
| 10.03.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -6,00% | - |
| 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% | - |