38,000€
7,95%
Echtzeit-Aktienkurs Matador Resources Company
Bid:
Ask:
Aktienkurse zur Matador Resources Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 37,40 | 37,80 | 37,40 | 37,80 | 7,39% | - |
| 08.05.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 07.05.2025 | 35,40 | 35,40 | 34,80 | 34,80 | -1,69% | - |
| 06.05.2025 | 34,80 | 36,00 | 34,80 | 35,40 | -1,12% | - |
| 05.05.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 02.05.2025 | 35,40 | 36,00 | 35,40 | 36,00 | 4,65% | - |
| 30.04.2025 | 35,60 | 35,60 | 34,40 | 34,40 | -4,44% | 2.000,00 |
| 29.04.2025 | 36,20 | 36,20 | 36,00 | 36,00 | 1,12% | - |
| 28.04.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 25.04.2025 | 35,60 | 36,00 | 35,60 | 35,80 | 0,56% | - |
| 24.04.2025 | 36,60 | 36,60 | 35,60 | 35,60 | 0,00% | - |
| 23.04.2025 | 36,20 | 36,40 | 35,60 | 35,60 | -0,56% | - |
| 22.04.2025 | 34,40 | 35,80 | 34,40 | 35,80 | -1,10% | - |
| 17.04.2025 | 35,20 | 36,20 | 35,20 | 36,20 | 4,02% | - |
| 16.04.2025 | 33,60 | 34,80 | 33,60 | 34,80 | 1,75% | - |
| 15.04.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 14.04.2025 | 34,80 | 34,80 | 34,20 | 34,20 | -1,16% | - |
| 11.04.2025 | 33,60 | 34,60 | 33,60 | 34,60 | -9,90% | - |
| 10.04.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 18,52% | - |
| 09.04.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -9,50% | - |
| 08.04.2025 | 35,20 | 35,80 | 35,20 | 35,80 | 7,83% | - |
| 07.04.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -16,58% | - |
| 04.04.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -9,55% | - |
| 03.04.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -7,95% | - |
| 02.04.2025 | 46,80 | 47,80 | 46,80 | 47,80 | 2,14% | - |
| 01.04.2025 | 46,60 | 47,00 | 46,60 | 46,80 | -0,85% | - |
| 31.03.2025 | 46,20 | 47,20 | 46,20 | 47,20 | -0,84% | - |
| 28.03.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -2,06% | - |
| 27.03.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -0,41% | - |
| 26.03.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 2,95% | - |
| 24.03.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -1,66% | - |
| 21.03.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | - |
| 20.03.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 4,76% | - |
| 19.03.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 18.03.2025 | 46,00 | 46,60 | 46,00 | 46,20 | 0,43% | - |
| 17.03.2025 | 44,40 | 46,00 | 44,40 | 46,00 | 3,60% | 1.000,00 |
| 15.03.2025 | 43,40 | 44,40 | 43,40 | 44,40 | 4,23% | - |
| 13.03.2025 | 44,20 | 44,20 | 42,60 | 42,60 | -4,48% | - |
| 12.03.2025 | 41,40 | 44,60 | 41,40 | 44,60 | 4,21% | - |
| 11.03.2025 | 42,40 | 43,00 | 42,20 | 42,80 | 3,88% | - |
| 10.03.2025 | 41,20 | 41,40 | 41,00 | 41,20 | 0,49% | - |
| 07.03.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
| 06.03.2025 | 41,80 | 41,80 | 41,40 | 41,40 | -1,90% | - |
| 05.03.2025 | 43,40 | 43,40 | 42,20 | 42,20 | -3,21% | - |
| 04.03.2025 | 45,20 | 45,20 | 43,60 | 43,60 | -12,45% | - |
| 03.03.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,00% | - |
| 28.02.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -1,39% | - |
| 27.02.2025 | 49,40 | 50,50 | 49,40 | 50,50 | 2,64% | - |
| 26.02.2025 | 50,50 | 50,50 | 49,20 | 49,20 | -2,57% | - |
| 24.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -5,61% | - |
| 21.02.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | - |
| 20.02.2025 | 54,00 | 54,00 | 53,00 | 53,00 | -1,85% | - |
| 19.02.2025 | 54,50 | 55,50 | 54,00 | 54,00 | -1,82% | - |
| 18.02.2025 | 55,00 | 55,50 | 55,00 | 55,00 | 0,00% | - |
| 17.02.2025 | 54,00 | 55,00 | 54,00 | 55,00 | 0,92% | - |
| 14.02.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 0,93% | - |
| 13.02.2025 | 54,00 | 54,00 | 53,50 | 54,00 | -5,26% | - |
| 12.02.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
| 11.02.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 4,59% | - |
| 10.02.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 0,00% | - |
| 07.02.2025 | 54,00 | 55,00 | 54,00 | 54,50 | 1,87% | - |
| 06.02.2025 | 55,50 | 55,50 | 53,50 | 53,50 | -2,73% | - |
| 05.02.2025 | 55,50 | 55,50 | 55,00 | 55,00 | -1,79% | - |
| 04.02.2025 | 55,50 | 56,00 | 55,50 | 56,00 | 0,90% | - |
| 03.02.2025 | 55,00 | 55,50 | 55,00 | 55,50 | 0,00% | - |
| 31.01.2025 | 57,00 | 57,00 | 55,50 | 55,50 | -2,63% | - |
| 30.01.2025 | 57,50 | 57,50 | 57,00 | 57,00 | -0,87% | - |
| 29.01.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 0,88% | - |
| 28.01.2025 | 57,50 | 57,50 | 56,50 | 57,00 | -1,72% | - |
| 24.01.2025 | 59,00 | 59,00 | 58,00 | 58,00 | -1,69% | 200,00 |
| 23.01.2025 | 60,00 | 60,00 | 59,00 | 59,00 | -1,67% | - |
| 22.01.2025 | 59,50 | 60,50 | 59,50 | 60,00 | 0,84% | - |
| 21.01.2025 | 61,50 | 61,50 | 59,50 | 59,50 | -2,46% | - |
| 20.01.2025 | 61,50 | 61,50 | 61,00 | 61,00 | 0,00% | - |
| 17.01.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 0,00% | - |
| 16.01.2025 | 61,50 | 61,50 | 61,00 | 61,00 | -0,81% | - |
| 15.01.2025 | 60,50 | 61,50 | 60,50 | 61,50 | 2,50% | - |
| 14.01.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | - |
| 13.01.2025 | 59,50 | 60,00 | 59,50 | 60,00 | 0,84% | - |
| 10.01.2025 | 58,00 | 59,50 | 58,00 | 59,50 | 2,59% | - |
| 09.01.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,87% | - |
| 08.01.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 3,60% | - |
| 07.01.2025 | 55,50 | 55,50 | 55,50 | 55,50 | -2,63% | - |
| 06.01.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
| 03.01.2025 | 56,00 | 57,00 | 56,00 | 57,00 | 5,56% | - |
| 02.01.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 5,88% | - |
| 30.12.2024 | 51,50 | 51,50 | 51,00 | 51,00 | -0,97% | - |
| 27.12.2024 | 51,50 | 52,00 | 51,50 | 51,50 | 3,00% | - |
| 23.12.2024 | 50,50 | 50,50 | 50,00 | 50,00 | -1,96% | - |
| 21.12.2024 | 50,00 | 51,00 | 49,80 | 51,00 | -0,97% | - |
| 19.12.2024 | 51,00 | 51,50 | 51,00 | 51,50 | -0,96% | - |
| 18.12.2024 | 52,50 | 52,50 | 52,00 | 52,00 | -0,95% | - |
| 17.12.2024 | 53,00 | 53,00 | 52,50 | 52,50 | -1,87% | - |
| 13.12.2024 | 54,00 | 54,00 | 53,50 | 53,50 | -0,93% | - |
| 12.12.2024 | 54,00 | 54,00 | 53,50 | 54,00 | 0,00% | - |
| 11.12.2024 | 53,00 | 54,00 | 53,00 | 54,00 | 1,89% | - |
| 10.12.2024 | 53,00 | 54,00 | 53,00 | 53,00 | -1,85% | - |
| 09.12.2024 | 52,00 | 54,00 | 52,00 | 54,00 | -0,92% | - |
| 06.12.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -0,91% | - |
| 05.12.2024 | 54,50 | 55,00 | 54,50 | 55,00 | 1,85% | - |