56,045$
-0,49%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 57,00 | 58,32 | 55,33 | 56,15 | -0,30% | 132,00 |
| 06.03.2026 | 55,78 | 56,55 | 54,82 | 56,32 | 2,38% | 132,00 |
| 05.03.2026 | 54,00 | 55,60 | 53,98 | 55,01 | 2,76% | 2.129.761,00 |
| 04.03.2026 | 52,30 | 53,93 | 51,94 | 53,53 | 0,06% | 1.986.097,00 |
| 03.03.2026 | 54,82 | 55,29 | 52,75 | 53,50 | -1,15% | 2.095.635,00 |
| 02.03.2026 | 53,54 | 54,25 | 51,66 | 54,12 | 5,29% | 3.614.148,00 |
| 27.02.2026 | 50,20 | 51,68 | 49,62 | 51,40 | 3,59% | 2.217.700,00 |
| 26.02.2026 | 48,60 | 50,41 | 48,46 | 49,62 | -0,26% | 2.245.227,00 |
| 25.02.2026 | 50,19 | 51,18 | 48,07 | 49,75 | -1,54% | 2.303.498,00 |
| 24.02.2026 | 51,53 | 51,53 | 49,55 | 50,53 | -1,23% | 3.305.315,00 |
| 23.02.2026 | 52,44 | 52,64 | 50,77 | 51,16 | -2,35% | 1.537.166,00 |
| 20.02.2026 | 51,77 | 52,41 | 51,04 | 52,39 | 0,61% | 1.843.187,00 |
| 19.02.2026 | 50,42 | 52,20 | 50,23 | 52,07 | 4,92% | 3.157.792,00 |
| 18.02.2026 | 48,43 | 49,78 | 48,39 | 49,63 | 4,73% | 1.943.103,00 |
| 17.02.2026 | 48,16 | 48,50 | 46,25 | 47,39 | -0,86% | 1.162.563,00 |
| 13.02.2026 | 46,87 | 48,47 | 46,84 | 47,80 | 2,05% | 1.562.932,00 |
| 12.02.2026 | 48,38 | 48,38 | 45,50 | 46,84 | -3,44% | 1.814.402,00 |
| 11.02.2026 | 48,00 | 48,63 | 47,49 | 48,51 | 3,39% | 1.747.810,00 |
| 10.02.2026 | 47,74 | 47,96 | 46,63 | 46,92 | -1,59% | 1.255.021,00 |
| 09.02.2026 | 47,13 | 47,83 | 46,90 | 47,68 | 0,70% | 1.539.519,00 |
| 06.02.2026 | 45,93 | 47,68 | 45,81 | 47,35 | 3,50% | 1.531.220,00 |
| 05.02.2026 | 46,04 | 46,52 | 44,72 | 45,75 | -2,58% | 1.645.380,00 |
| 04.02.2026 | 45,00 | 47,25 | 44,93 | 46,96 | 5,39% | 2.066.236,00 |
| 03.02.2026 | 43,68 | 44,72 | 43,20 | 44,56 | 2,04% | 2.089.908,00 |
| 02.02.2026 | 43,70 | 44,18 | 42,87 | 43,67 | -3,47% | 1.835.283,00 |
| 30.01.2026 | 44,55 | 45,35 | 43,97 | 45,24 | 1,03% | 1.357.733,00 |
| 29.01.2026 | 45,33 | 46,44 | 44,51 | 44,78 | 1,87% | 2.383.888,00 |
| 28.01.2026 | 43,88 | 44,39 | 43,16 | 43,96 | 1,43% | 1.526.395,00 |
| 27.01.2026 | 42,37 | 43,48 | 42,37 | 43,34 | 1,86% | 1.401.594,00 |
| 26.01.2026 | 43,62 | 43,62 | 41,89 | 42,55 | -0,91% | 1.627.364,00 |
| 23.01.2026 | 44,02 | 44,63 | 42,60 | 42,94 | -0,49% | 1.585.885,00 |
| 22.01.2026 | 43,28 | 43,63 | 42,64 | 43,15 | -1,39% | 1.476.772,00 |
| 21.01.2026 | 44,02 | 45,02 | 43,40 | 43,76 | 1,86% | 1.962.337,00 |
| 20.01.2026 | 43,67 | 44,25 | 42,65 | 42,96 | 0,30% | 1.836.960,00 |
| 16.01.2026 | 43,18 | 43,21 | 42,48 | 42,83 | 0,09% | 1.338.068,00 |
| 15.01.2026 | 42,74 | 43,14 | 42,06 | 42,79 | -1,84% | 1.337.638,00 |
| 14.01.2026 | 42,90 | 44,93 | 42,90 | 43,59 | 2,18% | 3.066.558,00 |
| 13.01.2026 | 42,30 | 43,20 | 41,90 | 42,66 | 1,84% | 3.052.240,00 |
| 12.01.2026 | 42,04 | 42,63 | 41,59 | 41,89 | -0,85% | 1.646.638,00 |
| 09.01.2026 | 42,77 | 43,12 | 41,64 | 42,25 | -0,42% | 1.921.046,00 |
| 08.01.2026 | 40,04 | 43,38 | 39,86 | 42,43 | 6,29% | 2.311.983,00 |
| 07.01.2026 | 41,02 | 41,05 | 39,72 | 39,92 | -3,11% | 1.548.448,00 |
| 06.01.2026 | 41,51 | 42,21 | 40,94 | 41,20 | -0,51% | 1.563.587,00 |
| 05.01.2026 | 44,00 | 44,20 | 40,50 | 41,41 | -4,50% | 1.645.349,00 |