46,905€
-1,40%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 46,77 | 47,54 | 46,53 | 47,32 | -0,53% | - |
| 07.05.2026 | 47,57 | 47,57 | 47,57 | 47,57 | -8,90% | - |
| 06.05.2026 | 52,22 | 52,22 | 52,22 | 52,22 | -2,83% | - |
| 05.05.2026 | 53,74 | 53,74 | 53,74 | 53,74 | 2,83% | - |
| 04.05.2026 | 52,26 | 52,26 | 52,26 | 52,26 | -2,68% | - |
| 30.04.2026 | 53,70 | 53,70 | 53,70 | 53,70 | 4,15% | - |
| 29.04.2026 | 51,56 | 51,56 | 51,56 | 51,56 | -0,92% | - |
| 28.04.2026 | 52,04 | 52,04 | 52,04 | 52,04 | -1,06% | - |
| 27.04.2026 | 51,20 | 52,66 | 51,20 | 52,60 | 2,22% | 130,00 |
| 24.04.2026 | 51,46 | 51,46 | 51,46 | 51,46 | -2,91% | - |
| 23.04.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 8,63% | - |
| 22.04.2026 | 48,79 | 48,79 | 48,79 | 48,79 | 3,70% | - |
| 21.04.2026 | 47,05 | 47,05 | 47,05 | 47,05 | -1,24% | - |
| 20.04.2026 | 47,74 | 47,74 | 47,64 | 47,64 | 5,17% | 1.300,00 |
| 17.04.2026 | 49,25 | 49,25 | 45,30 | 45,30 | -4,83% | 50,00 |
| 16.04.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -0,31% | - |
| 15.04.2026 | 47,75 | 47,75 | 47,75 | 47,75 | -6,37% | - |
| 14.04.2026 | 50,56 | 51,00 | 50,56 | 51,00 | -2,82% | 125,00 |
| 13.04.2026 | 52,48 | 52,48 | 52,48 | 52,48 | 4,42% | - |
| 10.04.2026 | 50,26 | 50,26 | 50,26 | 50,26 | -3,53% | - |
| 09.04.2026 | 51,08 | 52,10 | 51,08 | 52,10 | 4,20% | 73,00 |
| 08.04.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -8,39% | - |
| 07.04.2026 | 54,58 | 54,58 | 54,58 | 54,58 | -1,66% | - |
| 02.04.2026 | 54,00 | 55,50 | 54,00 | 55,50 | 6,73% | 84,00 |
| 01.04.2026 | 53,50 | 53,50 | 52,00 | 52,00 | -6,31% | 20,00 |
| 31.03.2026 | 55,50 | 55,50 | 55,50 | 55,50 | -2,63% | - |
| 30.03.2026 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
| 27.03.2026 | 55,00 | 57,00 | 55,00 | 57,00 | 8,57% | 440,00 |
| 26.03.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | - |
| 25.03.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 24.03.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 2,82% | - |
| 23.03.2026 | 51,00 | 51,00 | 49,40 | 49,60 | 1,64% | 200,00 |
| 20.03.2026 | 48,80 | 48,80 | 48,80 | 48,80 | -0,81% | - |
| 19.03.2026 | 49,20 | 49,20 | 49,20 | 49,20 | 0,41% | - |
| 18.03.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -2,00% | - |
| 17.03.2026 | 49,00 | 50,00 | 49,00 | 50,00 | 0,40% | 100,00 |
| 16.03.2026 | 49,80 | 49,80 | 49,80 | 49,80 | 2,89% | - |
| 13.03.2026 | 48,40 | 48,40 | 48,40 | 48,40 | -0,82% | - |
| 12.03.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 6,09% | - |
| 11.03.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -2,13% | - |
| 10.03.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -6,00% | - |
| 09.03.2026 | 49,00 | 50,00 | 49,00 | 50,00 | 6,38% | 260,00 |
| 06.03.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 2,17% | - |
| 05.03.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 1,32% | - |
| 04.03.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -1,73% | - |
| 03.03.2026 | 45,60 | 47,20 | 45,60 | 46,20 | 5,00% | 558,00 |
| 02.03.2026 | 46,00 | 47,60 | 44,00 | 44,00 | 7,32% | 1.612,00 |
| 27.02.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -1,44% | - |
| 26.02.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -2,35% | - |
| 25.02.2026 | 42,20 | 42,60 | 42,20 | 42,60 | -0,93% | 459,00 |
| 24.02.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
| 23.02.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 20.02.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 6,25% | - |
| 19.02.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 5,05% | - |
| 18.02.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 17.02.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 16.02.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 2,56% | - |
| 13.02.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -3,47% | - |
| 12.02.2026 | 40,60 | 41,00 | 40,40 | 40,40 | 3,59% | 269,00 |
| 11.02.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |
| 10.02.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -1,98% | - |
| 09.02.2026 | 39,60 | 40,40 | 39,60 | 40,40 | 5,76% | 55,00 |
| 06.02.2026 | 38,40 | 38,60 | 38,20 | 38,20 | 0,00% | 1.246,00 |
| 05.02.2026 | 39,40 | 39,40 | 38,20 | 38,20 | -2,55% | 20,00 |
| 04.02.2026 | 37,40 | 39,20 | 37,40 | 39,20 | 7,10% | 175,00 |
| 03.02.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -2,14% | - |
| 02.02.2026 | 37,20 | 37,40 | 37,20 | 37,40 | 1,08% | 55,00 |
| 30.01.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | - |
| 29.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 28.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 27.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 26.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 23.01.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 22.01.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | - |
| 21.01.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 20.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 19.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 16.01.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 15.01.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | - |
| 14.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 13.01.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 12.01.2026 | 36,60 | 36,60 | 35,80 | 35,80 | -0,56% | 1.510,00 |
| 09.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 6,51% | - |
| 08.01.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -3,43% | - |
| 07.01.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 06.01.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -4,89% | - |
| 05.01.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 2,79% | - |
| 02.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 30.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 29.12.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 23.12.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 22.12.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 19.12.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -4,42% | - |
| 18.12.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 2,84% | - |
| 17.12.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -3,30% | - |
| 16.12.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -2,67% | - |
| 15.12.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | - |
| 12.12.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | - |
| 11.12.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | - |
| 10.12.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |