51,330€
0,49%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 51,46 | 51,47 | 51,27 | 51,35 | 0,53% | - |
| 20.10.2026 | 50,86 | 51,36 | 50,22 | 51,08 | -0,23% | - |
| 19.10.2026 | 50,66 | 51,52 | 50,54 | 51,20 | 0,23% | - |
| 16.10.2026 | 47,42 | 51,08 | 47,28 | 51,08 | 6,84% | - |
| 15.10.2026 | 48,50 | 49,34 | 47,72 | 47,81 | -3,34% | - |
| 14.10.2026 | 49,51 | 50,50 | 49,38 | 49,46 | -0,84% | - |
| 13.10.2026 | 48,76 | 50,02 | 48,52 | 49,88 | 1,18% | - |
| 12.10.2026 | 47,94 | 49,73 | 47,94 | 49,30 | 1,90% | - |
| 09.10.2026 | 47,99 | 49,19 | 47,88 | 48,38 | -0,49% | - |
| 08.10.2026 | 47,25 | 48,70 | 47,23 | 48,62 | 3,29% | - |
| 07.10.2026 | 46,87 | 47,48 | 46,39 | 47,07 | 2,15% | - |
| 06.10.2026 | 46,08 | 46,08 | 46,08 | 46,08 | -2,39% | - |
| 05.10.2026 | 47,22 | 48,08 | 46,94 | 47,21 | 2,70% | - |
| 02.10.2026 | 45,97 | 45,97 | 45,97 | 45,97 | -2,79% | - |
| 01.10.2026 | 44,92 | 47,44 | 44,92 | 47,29 | 5,56% | - |
| 30.09.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 0,27% | - |
| 29.09.2026 | 45,36 | 45,36 | 44,25 | 44,68 | -1,22% | - |
| 28.09.2026 | 45,64 | 46,00 | 45,20 | 45,23 | 0,00% | - |
| 25.09.2026 | 45,78 | 45,93 | 44,95 | 45,23 | -2,44% | - |
| 24.09.2026 | 45,22 | 46,86 | 45,22 | 46,36 | 1,56% | 200,00 |
| 23.09.2026 | 45,16 | 46,60 | 45,10 | 45,65 | -1,93% | - |
| 22.09.2026 | 47,18 | 47,29 | 46,15 | 46,55 | -0,98% | - |
| 21.09.2026 | 48,88 | 48,96 | 47,01 | 47,01 | -4,82% | - |
| 18.09.2026 | 49,75 | 50,00 | 49,39 | 49,39 | -1,85% | - |
| 17.09.2026 | 49,98 | 50,32 | 49,35 | 50,32 | -0,28% | - |
| 16.09.2026 | 54,20 | 54,26 | 50,20 | 50,46 | -7,72% | 950,00 |
| 15.09.2026 | 52,96 | 55,16 | 52,76 | 54,68 | 3,40% | 240,00 |
| 14.09.2026 | 53,04 | 54,96 | 52,78 | 52,88 | 0,57% | - |
| 11.09.2026 | 52,12 | 52,70 | 51,64 | 52,58 | -1,28% | - |
| 10.09.2026 | 51,52 | 53,32 | 51,44 | 53,26 | 2,23% | - |
| 09.09.2026 | 51,06 | 52,48 | 51,04 | 52,10 | 1,28% | - |
| 08.09.2026 | 51,06 | 52,32 | 51,02 | 51,44 | 1,22% | - |
| 07.09.2026 | 50,90 | 51,00 | 50,48 | 50,82 | -0,43% | - |
| 04.09.2026 | 50,92 | 51,52 | 50,76 | 51,04 | -0,27% | - |
| 03.09.2026 | 50,78 | 51,54 | 50,70 | 51,18 | -0,39% | - |
| 02.09.2026 | 50,92 | 51,72 | 50,62 | 51,38 | 0,71% | 160,00 |
| 01.09.2026 | 49,89 | 51,12 | 49,74 | 51,02 | 2,08% | 600,00 |
| 31.08.2026 | 49,04 | 49,98 | 48,72 | 49,98 | 2,71% | 37,00 |
| 28.08.2026 | 48,22 | 49,06 | 48,22 | 48,66 | 0,06% | 863,00 |
| 27.08.2026 | 46,94 | 48,63 | 46,74 | 48,63 | 2,68% | - |
| 26.08.2026 | 46,93 | 48,02 | 46,67 | 47,36 | -0,59% | 250,00 |
| 25.08.2026 | 48,96 | 48,99 | 47,64 | 47,64 | -3,39% | - |
| 24.08.2026 | 49,33 | 49,49 | 48,24 | 49,31 | -1,58% | - |
| 21.08.2026 | 49,58 | 50,48 | 49,38 | 50,10 | 0,24% | 12,00 |
| 20.08.2026 | 49,65 | 51,34 | 49,63 | 49,98 | 0,89% | - |
| 19.08.2026 | 49,18 | 49,86 | 48,88 | 49,54 | 0,28% | - |
| 18.08.2026 | 48,15 | 49,51 | 47,93 | 49,40 | 2,51% | - |
| 17.08.2026 | 46,02 | 48,19 | 45,86 | 48,19 | 4,24% | - |
| 14.08.2026 | 44,58 | 46,24 | 44,35 | 46,23 | 3,40% | - |
| 13.08.2026 | 45,57 | 45,60 | 44,24 | 44,71 | -1,56% | - |
| 12.08.2026 | 45,31 | 45,42 | 45,01 | 45,42 | -0,09% | - |
| 11.08.2026 | 45,03 | 45,54 | 44,75 | 45,46 | 0,78% | - |
| 10.08.2026 | 42,29 | 45,22 | 42,11 | 45,11 | 6,37% | - |
| 07.08.2026 | 42,15 | 42,92 | 41,45 | 42,41 | 0,07% | - |
| 06.08.2026 | 40,32 | 42,55 | 40,32 | 42,38 | 4,18% | - |
| 05.08.2026 | 41,89 | 42,40 | 40,68 | 40,68 | -3,37% | - |
| 04.08.2026 | 42,49 | 42,74 | 41,29 | 42,10 | -0,61% | - |
| 03.08.2026 | 41,90 | 42,98 | 41,70 | 42,36 | -1,92% | 200,00 |
| 31.07.2026 | 41,43 | 43,19 | 41,41 | 43,19 | 3,30% | - |
| 30.07.2026 | 42,21 | 42,49 | 41,21 | 41,81 | -2,08% | - |
| 29.07.2026 | 41,01 | 42,70 | 40,94 | 42,70 | 5,25% | 320,00 |
| 28.07.2026 | 41,12 | 41,74 | 39,93 | 40,57 | -2,05% | - |
| 27.07.2026 | 43,02 | 43,92 | 41,42 | 41,42 | -7,30% | 74,00 |
| 24.07.2026 | 45,21 | 45,73 | 44,39 | 44,68 | -1,06% | - |
| 23.07.2026 | 48,19 | 49,14 | 45,16 | 45,16 | -6,25% | - |
| 22.07.2026 | 47,25 | 48,62 | 47,15 | 48,17 | 1,99% | - |
| 21.07.2026 | 46,40 | 47,52 | 46,26 | 47,23 | 0,88% | - |
| 20.07.2026 | 47,37 | 47,53 | 46,20 | 46,82 | -0,36% | 140,00 |
| 17.07.2026 | 46,22 | 47,20 | 45,95 | 46,99 | 1,58% | - |
| 16.07.2026 | 45,18 | 46,66 | 44,60 | 46,26 | 0,92% | - |
| 15.07.2026 | 45,61 | 45,91 | 45,13 | 45,84 | 0,02% | - |
| 14.07.2026 | 46,78 | 47,57 | 45,55 | 45,83 | -1,90% | - |
| 13.07.2026 | 46,36 | 47,30 | 44,96 | 46,72 | 4,36% | 74,00 |
| 10.07.2026 | 44,77 | 44,77 | 44,77 | 44,77 | -0,44% | - |
| 09.07.2026 | 45,91 | 45,94 | 44,62 | 44,97 | -2,58% | - |
| 08.07.2026 | 45,63 | 47,14 | 45,36 | 46,16 | 0,96% | - |
| 07.07.2026 | 43,48 | 45,92 | 43,46 | 45,72 | 5,13% | - |
| 06.07.2026 | 43,68 | 43,81 | 43,29 | 43,49 | -0,46% | - |
| 03.07.2026 | 43,69 | 43,76 | 43,45 | 43,69 | -0,30% | - |
| 02.07.2026 | 42,67 | 43,82 | 42,43 | 43,82 | 2,07% | - |
| 01.07.2026 | 43,26 | 43,57 | 42,61 | 42,93 | -1,36% | - |
| 30.06.2026 | 43,27 | 44,28 | 43,16 | 43,52 | 0,09% | - |
| 29.06.2026 | 43,46 | 44,31 | 43,42 | 43,48 | -0,50% | - |
| 26.06.2026 | 43,33 | 44,29 | 42,76 | 43,70 | -0,86% | - |
| 25.06.2026 | 43,56 | 44,57 | 43,45 | 44,08 | 0,20% | - |
| 24.06.2026 | 43,83 | 43,99 | 42,81 | 43,99 | -0,48% | - |
| 23.06.2026 | 43,80 | 44,48 | 43,58 | 44,20 | -0,05% | - |
| 22.06.2026 | 42,75 | 44,22 | 42,75 | 44,22 | 2,53% | - |
| 19.06.2026 | 43,15 | 43,27 | 42,73 | 43,13 | 0,21% | - |
| 18.06.2026 | 43,04 | 43,04 | 43,04 | 43,04 | -1,69% | - |
| 17.06.2026 | 43,78 | 43,78 | 43,78 | 43,78 | -0,50% | - |
| 16.06.2026 | 43,78 | 44,32 | 43,20 | 44,00 | -0,79% | - |
| 15.06.2026 | 45,30 | 45,38 | 43,92 | 44,35 | -4,73% | - |
| 12.06.2026 | 45,62 | 46,68 | 45,14 | 46,55 | -2,31% | - |
| 11.06.2026 | 47,65 | 47,65 | 47,65 | 47,65 | -0,33% | - |
| 10.06.2026 | 46,15 | 48,31 | 45,98 | 47,81 | 3,22% | - |
| 09.06.2026 | 47,35 | 47,37 | 45,55 | 46,32 | -3,38% | - |
| 08.06.2026 | 47,16 | 47,99 | 46,49 | 47,94 | 3,12% | - |
| 05.06.2026 | 47,66 | 47,94 | 46,39 | 46,49 | -3,04% | - |
| 04.06.2026 | 48,11 | 48,52 | 47,32 | 47,95 | -1,72% | - |