51,660$
-0,58%
Echtzeit-Aktienkurs Matador Resources Company
Bid:
Ask:
Aktienkurse zur Matador Resources Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 52,00 | 52,73 | 51,18 | 51,70 | -0,50% | 1.121.168,00 |
| 17.09.2024 | 50,26 | 52,18 | 50,26 | 51,96 | 3,10% | 1.430.726,00 |
| 16.09.2024 | 50,43 | 50,91 | 49,74 | 50,40 | 1,12% | 2.158.867,00 |
| 13.09.2024 | 50,29 | 51,37 | 49,79 | 49,84 | 0,36% | 1.830.297,00 |
| 12.09.2024 | 49,54 | 50,29 | 48,65 | 49,66 | 0,34% | 1.480.757,00 |
| 11.09.2024 | 49,49 | 49,78 | 48,22 | 49,49 | 0,57% | 1.222.971,00 |
| 10.09.2024 | 50,17 | 50,22 | 48,83 | 49,21 | -1,32% | 1.762.897,00 |
| 09.09.2024 | 50,88 | 50,88 | 49,70 | 49,87 | -1,56% | 2.368.645,00 |
| 06.09.2024 | 51,44 | 52,23 | 50,16 | 50,66 | -1,57% | 1.595.869,00 |
| 05.09.2024 | 52,52 | 52,53 | 51,30 | 51,47 | -1,08% | 1.473.407,00 |
| 04.09.2024 | 53,53 | 53,78 | 51,79 | 52,03 | -2,40% | 1.865.315,00 |
| 03.09.2024 | 55,29 | 55,31 | 53,21 | 53,31 | -6,01% | 1.773.088,00 |
| 30.08.2024 | 57,26 | 57,48 | 56,00 | 56,72 | -2,43% | 1.185.640,00 |
| 29.08.2024 | 57,83 | 58,60 | 57,14 | 58,13 | 1,40% | 739.604,00 |
| 28.08.2024 | 56,59 | 57,42 | 56,26 | 57,33 | 0,26% | 1.042.435,00 |
| 27.08.2024 | 57,94 | 57,94 | 56,76 | 57,18 | -1,63% | 658.946,00 |
| 26.08.2024 | 58,40 | 59,38 | 57,80 | 58,13 | 1,50% | 1.062.062,00 |
| 23.08.2024 | 56,24 | 57,48 | 55,94 | 57,27 | 2,71% | 1.145.293,00 |
| 22.08.2024 | 55,95 | 56,47 | 55,48 | 55,76 | -0,34% | 835.061,00 |
| 21.08.2024 | 56,97 | 56,97 | 55,65 | 55,95 | 0,04% | 974.713,00 |
| 20.08.2024 | 56,86 | 57,11 | 55,20 | 55,93 | -2,05% | 1.088.125,00 |
| 19.08.2024 | 56,85 | 57,84 | 56,75 | 57,10 | 1,04% | 880.062,00 |
| 16.08.2024 | 56,66 | 56,88 | 55,98 | 56,51 | -1,55% | 873.192,00 |
| 15.08.2024 | 55,92 | 57,54 | 55,92 | 57,40 | 3,20% | 1.503.822,00 |
| 14.08.2024 | 55,90 | 55,98 | 55,07 | 55,62 | -0,02% | 1.716.764,00 |
| 13.08.2024 | 55,52 | 55,98 | 54,78 | 55,63 | -0,78% | 1.124.807,00 |
| 12.08.2024 | 56,05 | 56,59 | 55,50 | 56,07 | 0,70% | 1.208.233,00 |
| 09.08.2024 | 55,48 | 56,31 | 55,25 | 55,68 | 0,36% | 1.267.861,00 |
| 08.08.2024 | 54,35 | 55,89 | 54,35 | 55,48 | 3,41% | 1.293.315,00 |
| 07.08.2024 | 54,70 | 55,72 | 53,21 | 53,65 | 0,85% | 1.395.269,00 |
| 06.08.2024 | 53,12 | 54,09 | 52,65 | 53,20 | 0,51% | 1.514.999,00 |
| 05.08.2024 | 52,40 | 53,26 | 50,79 | 52,93 | -3,02% | 1.813.875,00 |
| 02.08.2024 | 57,83 | 58,21 | 53,76 | 54,58 | -7,71% | 2.139.530,00 |
| 01.08.2024 | 61,39 | 61,89 | 58,56 | 59,14 | -3,81% | 1.363.594,00 |
| 31.07.2024 | 61,65 | 62,21 | 61,12 | 61,48 | 1,87% | 1.502.096,00 |
| 30.07.2024 | 60,13 | 60,80 | 59,58 | 60,35 | 0,35% | 1.302.841,00 |
| 29.07.2024 | 61,89 | 62,35 | 59,34 | 60,14 | -2,12% | 1.986.408,00 |
| 26.07.2024 | 61,59 | 61,88 | 60,58 | 61,44 | -0,41% | 1.675.585,00 |
| 25.07.2024 | 61,90 | 62,34 | 60,63 | 61,69 | 0,02% | 2.048.152,00 |
| 24.07.2024 | 63,92 | 64,26 | 61,11 | 61,68 | 1,25% | 2.721.237,00 |
| 23.07.2024 | 62,51 | 62,68 | 60,83 | 60,92 | -2,82% | 1.759.248,00 |
| 22.07.2024 | 63,63 | 63,81 | 62,41 | 62,69 | -2,14% | 1.340.331,00 |
| 19.07.2024 | 64,86 | 64,95 | 63,78 | 64,06 | -1,49% | 1.503.883,00 |
| 18.07.2024 | 65,36 | 66,03 | 64,75 | 65,03 | -0,29% | 1.582.034,00 |
| 17.07.2024 | 65,55 | 66,89 | 64,72 | 65,22 | 0,57% | 1.899.370,00 |
| 16.07.2024 | 64,12 | 65,08 | 63,86 | 64,85 | 0,61% | 1.418.531,00 |
| 15.07.2024 | 62,58 | 65,22 | 62,27 | 64,46 | 4,02% | 2.210.257,00 |
| 12.07.2024 | 62,25 | 62,38 | 61,74 | 61,97 | 0,52% | 1.301.982,00 |
| 11.07.2024 | 60,20 | 61,76 | 60,09 | 61,65 | 2,61% | 1.623.108,00 |
| 10.07.2024 | 58,52 | 60,12 | 58,50 | 60,08 | 2,63% | 1.243.361,00 |
| 09.07.2024 | 58,20 | 59,93 | 58,03 | 58,54 | -0,85% | 1.602.493,00 |
| 08.07.2024 | 57,90 | 59,17 | 57,90 | 59,04 | 1,44% | 1.068.763,00 |
| 05.07.2024 | 60,17 | 60,45 | 57,78 | 58,20 | -3,82% | 1.851.426,00 |
| 03.07.2024 | 60,37 | 60,87 | 59,91 | 60,51 | 0,97% | 1.067.971,00 |
| 02.07.2024 | 60,35 | 60,98 | 59,57 | 59,93 | 0,42% | 1.403.198,00 |
| 01.07.2024 | 59,91 | 60,72 | 59,05 | 59,68 | 0,13% | 1.425.713,00 |
| 28.06.2024 | 60,63 | 60,91 | 59,42 | 59,60 | -0,05% | 15.904.495,00 |
| 27.06.2024 | 58,91 | 59,64 | 58,45 | 59,63 | 1,62% | 1.915.681,00 |
| 26.06.2024 | 59,22 | 59,22 | 58,20 | 58,68 | -1,11% | 1.336.175,00 |
| 25.06.2024 | 58,97 | 59,45 | 58,21 | 59,34 | 0,10% | 1.563.753,00 |
| 24.06.2024 | 57,52 | 59,87 | 57,50 | 59,28 | 3,82% | 1.299.576,00 |
| 21.06.2024 | 58,14 | 58,38 | 56,94 | 57,10 | -0,94% | 3.434.315,00 |
| 20.06.2024 | 56,89 | 58,00 | 56,75 | 57,64 | 1,02% | 1.132.315,00 |
| 18.06.2024 | 56,73 | 58,13 | 56,57 | 57,06 | 1,58% | 2.132.213,00 |
| 17.06.2024 | 55,95 | 56,31 | 55,14 | 56,17 | 0,55% | 1.152.142,00 |
| 14.06.2024 | 57,27 | 57,38 | 55,77 | 55,86 | -2,15% | 1.472.273,00 |
| 13.06.2024 | 59,33 | 59,33 | 56,69 | 57,09 | -3,58% | 2.308.376,00 |
| 12.06.2024 | 61,55 | 61,80 | 58,68 | 59,21 | -0,67% | 2.921.739,00 |
| 11.06.2024 | 59,53 | 60,23 | 58,77 | 59,61 | -0,53% | 1.245.919,00 |
| 10.06.2024 | 57,95 | 60,28 | 57,73 | 59,93 | 3,24% | 1.596.632,00 |
| 07.06.2024 | 58,12 | 58,76 | 57,36 | 58,05 | -0,65% | 1.167.617,00 |
| 06.06.2024 | 57,81 | 58,55 | 57,80 | 58,43 | 1,09% | 880.102,00 |
| 05.06.2024 | 58,16 | 58,52 | 57,59 | 57,80 | -0,09% | 1.379.503,00 |
| 04.06.2024 | 58,23 | 58,69 | 56,98 | 57,85 | -2,30% | 1.884.685,00 |
| 03.06.2024 | 63,84 | 63,86 | 59,04 | 59,21 | -6,68% | 2.206.678,00 |
| 31.05.2024 | 62,45 | 63,49 | 62,18 | 63,45 | 2,06% | 1.409.277,00 |
| 30.05.2024 | 61,83 | 63,27 | 61,82 | 62,17 | 0,73% | 1.622.390,00 |
| 29.05.2024 | 62,10 | 62,84 | 61,55 | 61,72 | -0,52% | 1.670.031,00 |
| 28.05.2024 | 61,10 | 62,46 | 61,01 | 62,04 | 2,39% | 1.195.117,00 |
| 24.05.2024 | 60,67 | 61,05 | 60,34 | 60,59 | 0,88% | 1.133.568,00 |
| 23.05.2024 | 61,08 | 61,80 | 59,72 | 60,06 | -0,94% | 960.730,00 |
| 22.05.2024 | 61,68 | 61,76 | 60,20 | 60,63 | -2,99% | 1.108.880,00 |
| 21.05.2024 | 62,01 | 63,17 | 61,78 | 62,50 | 0,14% | 1.015.445,00 |
| 20.05.2024 | 62,18 | 62,58 | 62,00 | 62,41 | 0,53% | 977.953,00 |
| 17.05.2024 | 61,98 | 62,39 | 61,76 | 62,08 | 0,70% | 1.014.534,00 |
| 16.05.2024 | 63,14 | 63,24 | 61,63 | 61,65 | -2,64% | 1.163.513,00 |
| 15.05.2024 | 63,25 | 63,84 | 62,04 | 63,32 | -0,25% | 999.156,00 |
| 14.05.2024 | 63,25 | 63,68 | 62,67 | 63,48 | 0,97% | 899.865,00 |
| 13.05.2024 | 64,48 | 64,48 | 62,79 | 62,87 | -1,72% | 1.023.527,00 |
| 10.05.2024 | 65,43 | 65,71 | 63,41 | 63,97 | -1,58% | 754.567,00 |
| 09.05.2024 | 64,39 | 65,27 | 64,15 | 65,00 | 1,18% | 837.246,00 |
| 08.05.2024 | 63,47 | 64,35 | 63,03 | 64,24 | 0,22% | 939.249,00 |
| 07.05.2024 | 64,06 | 65,27 | 64,03 | 64,10 | 0,03% | 1.187.956,00 |
| 06.05.2024 | 63,88 | 64,67 | 63,88 | 64,08 | 1,26% | 934.412,00 |
| 03.05.2024 | 62,55 | 63,40 | 61,98 | 63,28 | 1,88% | 1.402.566,00 |
| 02.05.2024 | 61,68 | 62,57 | 60,90 | 62,11 | 1,69% | 1.317.263,00 |
| 01.05.2024 | 62,36 | 62,59 | 60,38 | 61,08 | -1,96% | 1.270.427,00 |
| 30.04.2024 | 65,78 | 65,86 | 62,24 | 62,30 | -5,82% | 1.590.411,00 |
| 29.04.2024 | 65,35 | 66,35 | 65,24 | 66,15 | 0,82% | 1.189.563,00 |
| 26.04.2024 | 65,00 | 65,90 | 64,62 | 65,61 | 0,05% | 892.747,00 |