43,140$
0,49%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 43,35 | 43,50 | 42,75 | 43,14 | 0,49% | 194.638,00 |
| 14.10.2025 | 42,46 | 43,88 | 42,07 | 42,93 | -1,29% | 1.445.899,00 |
| 13.10.2025 | 42,94 | 43,54 | 42,30 | 43,49 | 3,18% | 1.132.041,00 |
| 10.10.2025 | 43,78 | 44,41 | 42,12 | 42,15 | -5,60% | 1.708.196,00 |
| 09.10.2025 | 45,87 | 46,24 | 44,38 | 44,65 | -1,95% | 1.852.118,00 |
| 08.10.2025 | 44,38 | 45,71 | 44,08 | 45,54 | 2,87% | 2.607.253,00 |
| 07.10.2025 | 44,94 | 44,98 | 43,37 | 44,27 | -1,25% | 1.445.515,00 |
| 06.10.2025 | 45,45 | 45,61 | 44,59 | 44,83 | -0,48% | 1.812.040,00 |
| 03.10.2025 | 43,61 | 45,09 | 43,61 | 45,05 | 3,91% | 138.559,00 |
| 02.10.2025 | 44,95 | 45,15 | 43,31 | 43,35 | -4,01% | 2.012.475,00 |
| 01.10.2025 | 44,34 | 45,41 | 44,07 | 45,16 | 0,51% | 1.639.685,00 |
| 30.09.2025 | 45,00 | 45,24 | 44,15 | 44,93 | -1,53% | 2.119.628,00 |
| 29.09.2025 | 48,55 | 48,55 | 45,37 | 45,63 | -6,90% | 2.655.398,00 |
| 26.09.2025 | 48,17 | 49,85 | 48,09 | 49,01 | 1,98% | 1.425.906,00 |
| 25.09.2025 | 47,15 | 48,75 | 46,94 | 48,06 | 1,54% | 2.057.760,00 |
| 24.09.2025 | 47,51 | 48,35 | 47,31 | 47,33 | 1,11% | 1.562.591,00 |
| 23.09.2025 | 46,28 | 48,85 | 46,10 | 46,81 | 2,07% | 1.640.462,00 |
| 22.09.2025 | 45,18 | 45,93 | 44,91 | 45,86 | 0,95% | 1.300.013,00 |
| 19.09.2025 | 47,12 | 47,13 | 45,20 | 45,43 | -4,01% | 2.693.477,00 |
| 18.09.2025 | 47,83 | 48,02 | 46,86 | 47,33 | -0,36% | 1.183.113,00 |
| 17.09.2025 | 47,73 | 48,56 | 47,31 | 47,50 | -1,00% | 1.892.345,00 |
| 16.09.2025 | 47,10 | 48,02 | 46,93 | 47,98 | 3,20% | 2.026.511,00 |
| 15.09.2025 | 47,91 | 47,91 | 46,35 | 46,49 | -2,45% | 1.734.203,00 |
| 12.09.2025 | 48,83 | 49,21 | 47,63 | 47,66 | -1,91% | 1.126.689,00 |
| 11.09.2025 | 48,61 | 49,15 | 48,23 | 48,59 | -1,72% | 1.031.757,00 |
| 10.09.2025 | 47,40 | 49,45 | 47,25 | 49,44 | 4,61% | 1.169.666,00 |
| 09.09.2025 | 48,04 | 48,81 | 47,24 | 47,26 | -0,19% | 644.733,00 |
| 08.09.2025 | 48,45 | 48,56 | 46,90 | 47,35 | -1,84% | 1.415.426,00 |
| 05.09.2025 | 48,94 | 49,76 | 47,58 | 48,24 | -3,54% | 1.805.960,00 |
| 04.09.2025 | 48,39 | 50,26 | 48,27 | 50,01 | 2,21% | 2.003.105,00 |
| 03.09.2025 | 50,40 | 51,08 | 48,76 | 48,93 | -4,45% | 1.307.372,00 |
| 02.09.2025 | 50,29 | 51,22 | 49,98 | 51,21 | 1,69% | 1.106.190,00 |
| 29.08.2025 | 50,11 | 50,71 | 50,00 | 50,36 | 0,40% | 875.561,00 |
| 28.08.2025 | 50,04 | 50,34 | 49,11 | 50,16 | 0,54% | 1.123.764,00 |
| 27.08.2025 | 48,63 | 50,07 | 48,33 | 49,89 | 2,44% | 1.448.210,00 |
| 26.08.2025 | 49,01 | 49,30 | 48,19 | 48,70 | -1,40% | 1.524.726,00 |
| 25.08.2025 | 48,32 | 49,53 | 48,00 | 49,39 | 2,13% | 1.379.673,00 |
| 22.08.2025 | 46,40 | 48,66 | 46,40 | 48,36 | 4,36% | 1.222.721,00 |
| 21.08.2025 | 46,21 | 46,79 | 46,00 | 46,34 | 0,22% | 1.480.919,00 |
| 20.08.2025 | 46,07 | 46,46 | 45,37 | 46,24 | 0,54% | 1.357.307,00 |
| 19.08.2025 | 46,75 | 47,11 | 45,75 | 45,99 | -1,88% | 1.231.152,00 |
| 18.08.2025 | 46,75 | 46,97 | 45,89 | 46,87 | -0,06% | 1.601.886,00 |
| 15.08.2025 | 47,41 | 47,67 | 46,77 | 46,90 | -1,80% | 1.344.862,00 |
| 14.08.2025 | 47,77 | 47,81 | 46,87 | 47,76 | -0,46% | 973.674,00 |
| 13.08.2025 | 47,28 | 48,00 | 47,03 | 47,98 | 1,12% | 1.242.205,00 |
| 12.08.2025 | 46,54 | 47,92 | 46,39 | 47,45 | 2,64% | 2.218.366,00 |
| 11.08.2025 | 46,92 | 47,32 | 45,87 | 46,23 | -0,67% | 1.537.346,00 |
| 08.08.2025 | 46,55 | 47,34 | 46,05 | 46,54 | 1,00% | 1.057.178,00 |
| 07.08.2025 | 47,30 | 47,96 | 45,83 | 46,08 | -1,26% | 1.789.496,00 |
| 06.08.2025 | 48,17 | 48,98 | 46,32 | 46,67 | -2,36% | 1.783.631,00 |
| 05.08.2025 | 47,99 | 48,16 | 47,05 | 47,80 | 0,29% | 2.384.949,00 |
| 04.08.2025 | 47,52 | 48,19 | 47,27 | 47,66 | -0,33% | 1.936.586,00 |
| 01.08.2025 | 49,30 | 49,65 | 47,52 | 47,82 | -4,13% | 1.894.984,00 |
| 31.07.2025 | 50,72 | 51,39 | 49,53 | 49,88 | -2,64% | 2.541.127,00 |
| 30.07.2025 | 52,10 | 52,25 | 50,57 | 51,23 | -2,16% | 1.588.361,00 |
| 29.07.2025 | 52,70 | 52,70 | 51,48 | 52,36 | -0,36% | 1.557.647,00 |
| 28.07.2025 | 51,49 | 52,67 | 51,42 | 52,55 | 3,47% | 1.395.462,00 |
| 25.07.2025 | 50,73 | 51,34 | 50,05 | 50,79 | 0,28% | 1.739.205,00 |
| 24.07.2025 | 50,14 | 51,00 | 49,61 | 50,65 | 0,64% | 2.953.956,00 |
| 23.07.2025 | 49,37 | 50,52 | 48,55 | 50,33 | -1,16% | 2.663.240,00 |
| 22.07.2025 | 50,04 | 51,10 | 50,04 | 50,92 | 2,13% | 2.572.163,00 |
| 21.07.2025 | 51,67 | 51,68 | 49,79 | 49,86 | -2,88% | 2.624.363,00 |
| 18.07.2025 | 52,60 | 53,04 | 51,23 | 51,34 | -0,81% | 1.933.477,00 |
| 17.07.2025 | 50,07 | 51,92 | 49,88 | 51,76 | 3,33% | 1.818.038,00 |
| 16.07.2025 | 51,00 | 51,16 | 49,53 | 50,09 | -1,46% | 1.795.578,00 |
| 15.07.2025 | 52,07 | 52,31 | 50,52 | 50,83 | -1,91% | 1.959.804,00 |
| 14.07.2025 | 52,05 | 52,25 | 51,11 | 51,82 | -1,13% | 1.325.715,00 |
| 11.07.2025 | 51,96 | 52,92 | 51,63 | 52,41 | 0,69% | 1.528.675,00 |
| 10.07.2025 | 50,99 | 52,16 | 50,18 | 52,05 | 1,36% | 1.340.904,00 |
| 09.07.2025 | 52,17 | 52,62 | 51,24 | 51,35 | -1,91% | 1.139.607,00 |
| 08.07.2025 | 49,18 | 52,90 | 49,12 | 52,35 | 6,73% | 2.784.985,00 |
| 07.07.2025 | 50,20 | 50,93 | 48,58 | 49,05 | -2,81% | 1.336.408,00 |
| 03.07.2025 | 50,65 | 51,00 | 50,26 | 50,47 | -0,36% | 655.820,00 |
| 02.07.2025 | 50,23 | 50,77 | 49,20 | 50,65 | 2,32% | 1.377.301,00 |
| 01.07.2025 | 47,61 | 50,45 | 47,35 | 49,50 | 3,73% | 1.839.441,00 |
| 30.06.2025 | 48,01 | 48,21 | 47,57 | 47,72 | -1,04% | 1.836.630,00 |
| 27.06.2025 | 48,47 | 48,90 | 47,76 | 48,22 | -0,78% | 1.846.320,00 |
| 26.06.2025 | 47,98 | 49,13 | 47,94 | 48,60 | 1,69% | 1.450.489,00 |
| 25.06.2025 | 48,52 | 48,60 | 47,75 | 47,79 | -1,50% | 1.502.758,00 |
| 24.06.2025 | 48,03 | 49,26 | 47,60 | 48,52 | -1,10% | 1.421.207,00 |
| 23.06.2025 | 52,29 | 52,29 | 48,94 | 49,06 | -4,50% | 1.847.167,00 |
| 20.06.2025 | 51,23 | 51,71 | 50,96 | 51,37 | 0,59% | 1.802.370,00 |
| 18.06.2025 | 51,36 | 52,49 | 50,89 | 51,07 | -0,39% | 1.502.760,00 |
| 17.06.2025 | 51,32 | 52,08 | 50,48 | 51,27 | 1,38% | 1.485.480,00 |
| 16.06.2025 | 50,57 | 51,64 | 49,91 | 50,57 | -2,07% | 2.242.061,00 |
| 13.06.2025 | 51,04 | 51,80 | 49,78 | 51,64 | 4,32% | 2.700.093,00 |
| 12.06.2025 | 48,18 | 49,74 | 47,80 | 49,50 | 0,98% | 2.010.461,00 |
| 11.06.2025 | 48,65 | 49,63 | 47,90 | 49,02 | 2,27% | 2.032.578,00 |
| 10.06.2025 | 47,50 | 49,19 | 47,33 | 47,93 | 2,72% | 1.419.346,00 |
| 09.06.2025 | 46,18 | 47,14 | 45,93 | 46,66 | 1,90% | 1.233.015,00 |
| 06.06.2025 | 45,61 | 46,41 | 45,40 | 45,79 | 2,28% | 1.023.097,00 |
| 05.06.2025 | 45,40 | 45,47 | 44,39 | 44,77 | -0,53% | 943.549,00 |
| 04.06.2025 | 45,84 | 46,68 | 44,91 | 45,01 | -1,72% | 1.316.236,00 |
| 03.06.2025 | 43,20 | 46,09 | 42,79 | 45,80 | 5,26% | 1.087.360,00 |
| 02.06.2025 | 44,30 | 44,84 | 43,14 | 43,51 | 1,16% | 1.681.105,00 |
| 30.05.2025 | 43,70 | 43,70 | 42,90 | 43,01 | -2,34% | 1.545.885,00 |
| 29.05.2025 | 44,11 | 44,18 | 43,48 | 44,04 | 0,48% | 1.331.732,00 |
| 28.05.2025 | 44,60 | 44,67 | 43,74 | 43,83 | -0,75% | 1.485.293,00 |
| 27.05.2025 | 43,90 | 44,38 | 43,04 | 44,16 | 1,75% | 863.595,00 |
| 23.05.2025 | 42,66 | 43,62 | 42,50 | 43,40 | -0,46% | 1.046.975,00 |