42,600$
-0,16%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 43,20 | 43,51 | 42,45 | 42,60 | -0,16% | 66.601,00 |
| 08.05.2025 | 40,84 | 43,01 | 40,84 | 42,67 | 6,57% | 3.011.668,00 |
| 07.05.2025 | 40,53 | 40,55 | 39,27 | 40,04 | -0,72% | 2.186.270,00 |
| 06.05.2025 | 40,44 | 41,29 | 39,85 | 40,33 | 1,72% | 1.993.083,00 |
| 05.05.2025 | 39,86 | 40,18 | 39,26 | 39,65 | -3,50% | 2.415.132,00 |
| 02.05.2025 | 41,31 | 41,60 | 40,31 | 41,09 | 1,48% | 1.536.679,00 |
| 01.05.2025 | 39,49 | 41,19 | 39,49 | 40,49 | 2,40% | 1.775.382,00 |
| 30.04.2025 | 40,45 | 40,79 | 38,90 | 39,54 | -3,61% | 2.816.443,00 |
| 29.04.2025 | 41,12 | 41,80 | 40,52 | 41,02 | -1,25% | 1.806.562,00 |
| 28.04.2025 | 41,13 | 41,98 | 41,05 | 41,54 | 1,14% | 1.708.095,00 |
| 25.04.2025 | 40,39 | 41,37 | 40,10 | 41,07 | 0,79% | 2.037.839,00 |
| 24.04.2025 | 43,23 | 43,87 | 40,32 | 40,75 | -0,22% | 4.983.004,00 |
| 23.04.2025 | 42,06 | 42,82 | 40,29 | 40,84 | -0,44% | 3.435.002,00 |
| 22.04.2025 | 40,60 | 41,66 | 40,17 | 41,02 | 2,47% | 1.543.670,00 |
| 21.04.2025 | 40,20 | 40,33 | 39,23 | 40,03 | -3,47% | 2.012.364,00 |
| 17.04.2025 | 40,96 | 42,49 | 40,80 | 41,47 | 3,34% | 2.576.941,00 |
| 16.04.2025 | 39,10 | 40,87 | 39,02 | 40,13 | 3,03% | 1.936.131,00 |
| 15.04.2025 | 39,19 | 40,02 | 38,60 | 38,95 | -0,71% | 2.072.098,00 |
| 14.04.2025 | 40,81 | 41,03 | 38,46 | 39,23 | -0,46% | 1.749.247,00 |
| 11.04.2025 | 37,99 | 39,59 | 36,55 | 39,41 | 4,15% | 2.304.039,00 |
| 10.04.2025 | 40,45 | 40,46 | 36,86 | 37,84 | -10,96% | 3.212.140,00 |
| 09.04.2025 | 35,50 | 43,30 | 35,19 | 42,50 | 15,90% | 4.462.322,00 |
| 08.04.2025 | 39,84 | 40,16 | 36,08 | 36,67 | -4,33% | 2.616.427,00 |
| 07.04.2025 | 36,55 | 40,35 | 35,61 | 38,33 | -0,13% | 4.005.048,00 |
| 04.04.2025 | 41,97 | 42,70 | 37,98 | 38,38 | -13,89% | 5.566.714,00 |
| 03.04.2025 | 48,66 | 48,99 | 44,32 | 44,57 | -14,67% | 3.833.481,00 |
| 02.04.2025 | 50,04 | 52,31 | 50,03 | 52,23 | 2,19% | 1.117.087,00 |
| 01.04.2025 | 50,56 | 51,42 | 50,26 | 51,11 | 0,04% | 907.851,00 |
| 31.03.2025 | 50,35 | 51,47 | 49,86 | 51,09 | 1,15% | 1.259.651,00 |
| 28.03.2025 | 50,87 | 51,42 | 49,64 | 50,51 | -1,92% | 1.478.806,00 |
| 27.03.2025 | 51,78 | 52,27 | 51,19 | 51,50 | -1,42% | 1.188.825,00 |
| 26.03.2025 | 53,00 | 53,57 | 52,19 | 52,24 | -0,15% | 1.453.001,00 |
| 25.03.2025 | 53,29 | 53,84 | 52,29 | 52,32 | -1,23% | 1.901.432,00 |
| 24.03.2025 | 51,77 | 53,20 | 51,76 | 52,97 | 2,83% | 1.358.897,00 |
| 21.03.2025 | 51,99 | 52,16 | 51,21 | 51,51 | -1,53% | 2.355.582,00 |
| 20.03.2025 | 51,91 | 53,08 | 51,90 | 52,31 | -0,59% | 1.611.717,00 |
| 19.03.2025 | 50,90 | 53,20 | 50,62 | 52,62 | 4,07% | 2.010.348,00 |
| 18.03.2025 | 50,67 | 51,49 | 50,17 | 50,56 | 0,40% | 1.550.464,00 |
| 17.03.2025 | 48,81 | 50,53 | 48,76 | 50,36 | 3,58% | 1.534.330,00 |
| 14.03.2025 | 47,30 | 48,72 | 47,03 | 48,62 | 3,60% | 1.311.280,00 |
| 13.03.2025 | 48,05 | 49,09 | 46,33 | 46,93 | -2,80% | 2.476.057,00 |
| 12.03.2025 | 47,33 | 48,95 | 46,78 | 48,28 | 2,72% | 2.149.412,00 |
| 11.03.2025 | 45,49 | 47,32 | 45,11 | 47,00 | 4,40% | 2.237.039,00 |
| 10.03.2025 | 45,32 | 46,21 | 44,45 | 45,02 | -0,55% | 1.980.175,00 |
| 07.03.2025 | 45,67 | 47,22 | 44,93 | 45,27 | 1,07% | 2.017.927,00 |
| 06.03.2025 | 45,72 | 46,03 | 44,34 | 44,79 | -2,03% | 1.737.763,00 |
| 05.03.2025 | 45,51 | 45,98 | 43,89 | 45,72 | -1,53% | 2.843.703,00 |
| 04.03.2025 | 47,18 | 47,37 | 45,27 | 46,43 | -2,74% | 2.676.291,00 |
| 03.03.2025 | 52,86 | 52,86 | 47,44 | 47,74 | -8,79% | 1.958.955,00 |
| 28.02.2025 | 52,05 | 52,35 | 51,08 | 52,34 | -0,32% | 1.002.992,00 |
| 27.02.2025 | 52,92 | 53,53 | 51,81 | 52,51 | 0,73% | 1.305.116,00 |
| 26.02.2025 | 52,64 | 53,17 | 51,52 | 52,13 | -0,63% | 2.251.721,00 |
| 25.02.2025 | 53,34 | 54,09 | 52,17 | 52,46 | -1,76% | 1.734.257,00 |
| 24.02.2025 | 53,94 | 54,20 | 53,11 | 53,40 | 0,55% | 1.458.128,00 |
| 21.02.2025 | 56,13 | 56,21 | 52,61 | 53,11 | -5,97% | 1.832.869,00 |
| 20.02.2025 | 56,44 | 57,14 | 55,56 | 56,48 | -0,26% | 1.361.708,00 |
| 19.02.2025 | 57,50 | 59,22 | 56,43 | 56,63 | -2,02% | 2.257.093,00 |
| 18.02.2025 | 57,50 | 58,74 | 56,55 | 57,80 | 1,07% | 1.194.766,00 |
| 14.02.2025 | 57,40 | 58,79 | 56,95 | 57,19 | 0,12% | 1.055.910,00 |
| 13.02.2025 | 56,22 | 57,14 | 55,88 | 57,12 | 1,24% | 635.531,00 |
| 12.02.2025 | 58,89 | 59,10 | 56,33 | 56,42 | -4,97% | 929.544,00 |
| 11.02.2025 | 59,53 | 60,43 | 59,25 | 59,37 | 0,19% | 949.612,00 |
| 10.02.2025 | 57,03 | 59,46 | 57,03 | 59,26 | 4,55% | 1.009.454,00 |
| 07.02.2025 | 56,69 | 57,42 | 56,48 | 56,68 | 0,37% | 658.288,00 |
| 06.02.2025 | 58,21 | 58,35 | 55,85 | 56,47 | -2,59% | 733.970,00 |
| 05.02.2025 | 58,19 | 58,25 | 57,34 | 57,97 | -0,69% | 787.647,00 |
| 04.02.2025 | 56,41 | 58,56 | 55,71 | 58,37 | 1,44% | 795.627,00 |
| 03.02.2025 | 57,80 | 58,16 | 56,26 | 57,54 | -0,79% | 852.044,00 |
| 31.01.2025 | 59,52 | 59,52 | 57,43 | 58,00 | -2,59% | 901.451,00 |
| 30.01.2025 | 60,33 | 60,54 | 59,25 | 59,54 | -1,19% | 720.432,00 |
| 29.01.2025 | 60,11 | 60,52 | 59,39 | 60,26 | -0,03% | 813.717,00 |
| 28.01.2025 | 59,62 | 60,91 | 59,29 | 60,28 | 1,14% | 1.220.831,00 |
| 27.01.2025 | 60,66 | 61,98 | 59,54 | 59,60 | -2,49% | 986.102,00 |
| 24.01.2025 | 62,42 | 62,59 | 60,77 | 61,12 | -1,74% | 1.111.006,00 |
| 23.01.2025 | 63,55 | 63,68 | 61,67 | 62,20 | -1,33% | 1.373.703,00 |
| 22.01.2025 | 62,51 | 63,56 | 62,00 | 63,04 | 0,51% | 984.369,00 |
| 21.01.2025 | 62,75 | 63,07 | 62,14 | 62,72 | -1,65% | 1.023.613,00 |
| 17.01.2025 | 63,06 | 63,99 | 62,69 | 63,77 | 0,62% | 925.233,00 |
| 16.01.2025 | 63,26 | 63,77 | 62,54 | 63,38 | -0,38% | 1.147.591,00 |
| 15.01.2025 | 63,00 | 64,05 | 62,77 | 63,62 | 1,42% | 1.476.200,00 |
| 14.01.2025 | 61,69 | 63,09 | 61,36 | 62,73 | 1,24% | 790.780,00 |
| 13.01.2025 | 61,65 | 63,36 | 61,52 | 61,96 | 1,16% | 1.316.891,00 |
| 10.01.2025 | 61,54 | 62,52 | 60,22 | 61,25 | 1,95% | 1.512.119,00 |
| 08.01.2025 | 59,17 | 60,14 | 59,17 | 60,08 | 0,60% | 987.242,00 |
| 07.01.2025 | 58,83 | 60,07 | 58,39 | 59,72 | 2,35% | 1.371.943,00 |
| 06.01.2025 | 59,47 | 60,95 | 58,12 | 58,35 | -1,22% | 1.198.503,00 |
| 03.01.2025 | 58,46 | 59,29 | 58,22 | 59,07 | 1,70% | 1.119.203,00 |
| 02.01.2025 | 57,30 | 58,41 | 56,86 | 58,08 | 3,23% | 895.020,00 |
| 31.12.2024 | 55,47 | 56,66 | 55,47 | 56,26 | 1,61% | 641.565,00 |
| 30.12.2024 | 54,47 | 55,94 | 54,22 | 55,37 | 1,93% | 732.155,00 |
| 27.12.2024 | 54,38 | 54,79 | 54,05 | 54,32 | 0,24% | 492.103,00 |
| 26.12.2024 | 54,01 | 54,53 | 53,49 | 54,19 | 0,06% | 602.306,00 |
| 24.12.2024 | 53,54 | 54,42 | 52,91 | 54,16 | 1,50% | 295.276,00 |
| 23.12.2024 | 53,10 | 53,49 | 52,45 | 53,36 | 0,55% | 978.780,00 |
| 20.12.2024 | 52,22 | 53,60 | 52,01 | 53,07 | 0,91% | 2.896.349,00 |
| 19.12.2024 | 54,57 | 54,89 | 52,51 | 52,59 | -1,55% | 1.170.762,00 |
| 18.12.2024 | 55,70 | 56,14 | 53,36 | 53,42 | -4,08% | 1.001.241,00 |
| 17.12.2024 | 55,46 | 55,80 | 54,21 | 55,69 | -0,85% | 862.767,00 |
| 16.12.2024 | 56,30 | 56,51 | 55,37 | 56,17 | -0,92% | 999.649,00 |
| 13.12.2024 | 56,96 | 57,00 | 56,34 | 56,69 | -0,47% | 930.951,00 |