44,800€
5,16%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 44,60 | 45,10 | 44,60 | 44,80 | 5,16% | - |
| 17.07.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -1,39% | - |
| 16.07.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 15.07.2025 | 44,00 | 44,00 | 43,60 | 43,60 | -0,91% | - |
| 14.07.2025 | 44,20 | 44,20 | 44,00 | 44,00 | 0,00% | - |
| 11.07.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 1,85% | - |
| 10.07.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | - |
| 09.07.2025 | 44,20 | 44,20 | 43,80 | 43,80 | 5,80% | - |
| 08.07.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -2,82% | - |
| 04.07.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 03.07.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 2,40% | - |
| 02.07.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 4,00% | - |
| 01.07.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 30.06.2025 | 41,00 | 41,00 | 40,40 | 40,40 | -0,98% | - |
| 27.06.2025 | 41,20 | 41,20 | 40,80 | 40,80 | -0,97% | - |
| 26.06.2025 | 40,60 | 41,20 | 40,60 | 41,20 | 0,98% | - |
| 25.06.2025 | 41,40 | 41,40 | 40,80 | 40,80 | -1,92% | - |
| 24.06.2025 | 41,80 | 41,80 | 41,60 | 41,60 | -1,42% | - |
| 23.06.2025 | 44,00 | 44,00 | 42,20 | 42,20 | -4,95% | - |
| 20.06.2025 | 44,00 | 44,40 | 44,00 | 44,40 | 1,83% | - |
| 19.06.2025 | 44,00 | 44,00 | 43,60 | 43,60 | -1,36% | - |
| 18.06.2025 | 44,40 | 44,40 | 44,20 | 44,20 | 2,31% | - |
| 17.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 16.06.2025 | 44,00 | 44,00 | 43,40 | 43,40 | -2,25% | 116,00 |
| 13.06.2025 | 45,00 | 45,40 | 43,60 | 44,40 | 4,23% | 90,00 |
| 12.06.2025 | 42,00 | 42,60 | 42,00 | 42,60 | -0,47% | - |
| 11.06.2025 | 41,40 | 42,80 | 41,40 | 42,80 | 2,39% | - |
| 10.06.2025 | 40,40 | 42,20 | 40,40 | 41,80 | 2,45% | - |
| 09.06.2025 | 39,60 | 40,80 | 39,60 | 40,80 | 5,15% | - |
| 06.06.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 05.06.2025 | 39,00 | 39,00 | 38,80 | 38,80 | -3,00% | - |
| 04.06.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 6,38% | - |
| 03.06.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 02.06.2025 | 37,20 | 37,80 | 37,20 | 37,80 | -2,07% | - |
| 30.05.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 29.05.2025 | 39,00 | 39,00 | 38,40 | 38,60 | 0,00% | - |
| 28.05.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 27.05.2025 | 38,20 | 38,60 | 38,20 | 38,60 | 1,05% | - |
| 26.05.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 23.05.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 22.05.2025 | 38,00 | 38,40 | 38,00 | 38,40 | 0,52% | - |
| 21.05.2025 | 38,60 | 38,60 | 38,20 | 38,20 | -2,05% | - |
| 20.05.2025 | 38,80 | 39,00 | 38,80 | 39,00 | 0,00% | - |
| 19.05.2025 | 39,20 | 39,20 | 38,80 | 39,00 | -2,01% | - |
| 16.05.2025 | 39,40 | 39,80 | 39,00 | 39,80 | 1,02% | 100,00 |
| 15.05.2025 | 40,40 | 40,40 | 39,20 | 39,40 | -3,43% | - |
| 14.05.2025 | 41,20 | 41,20 | 40,80 | 40,80 | -0,97% | - |
| 13.05.2025 | 39,80 | 41,40 | 39,80 | 41,20 | 3,00% | - |
| 12.05.2025 | 38,20 | 40,00 | 38,20 | 40,00 | 5,82% | - |
| 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% | - |