37,000€
1,09%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 14.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 13.10.2025 | 36,20 | 36,80 | 36,20 | 36,80 | -3,66% | 50,00 |
| 10.10.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | - |
| 09.10.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 2,65% | - |
| 08.10.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 07.10.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -3,06% | - |
| 06.10.2025 | 38,20 | 39,20 | 38,20 | 39,20 | 7,10% | 128,00 |
| 03.10.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -3,68% | - |
| 02.10.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |
| 01.10.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 30.09.2025 | 38,40 | 38,40 | 38,00 | 38,00 | -8,65% | 80,00 |
| 29.09.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 1,96% | - |
| 26.09.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 2,00% | - |
| 25.09.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | - |
| 24.09.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 2,60% | - |
| 23.09.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 22.09.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -2,05% | - |
| 19.09.2025 | 39,80 | 39,80 | 39,00 | 39,00 | -2,50% | 90,00 |
| 18.09.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 17.09.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 2,04% | - |
| 16.09.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -2,49% | - |
| 15.09.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -1,95% | - |
| 12.09.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -1,91% | - |
| 11.09.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 4,50% | - |
| 10.09.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 09.09.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -2,45% | - |
| 08.09.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -3,77% | 116,00 |
| 05.09.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 1,92% | - |
| 04.09.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -4,15% | - |
| 03.09.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 1,88% | - |
| 02.09.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 01.09.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 29.08.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 28.08.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 1,92% | - |
| 27.08.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
| 26.08.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 2,94% | - |
| 25.08.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 3,03% | - |
| 22.08.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 21.08.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 20.08.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -2,01% | - |
| 19.08.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 18.08.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -2,46% | - |
| 15.08.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 14.08.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 13.08.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 2,03% | - |
| 12.08.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 11.08.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 08.08.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 07.08.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -3,41% | - |
| 06.08.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 05.08.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 04.08.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -4,65% | - |
| 01.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -3,15% | - |
| 31.07.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -1,33% | - |
| 30.07.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 29.07.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 4,65% | - |
| 28.07.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 25.07.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 1,42% | - |
| 24.07.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 23.07.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 22.07.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -2,74% | - |
| 21.07.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | - |
| 18.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 3,76% | - |
| 17.07.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -1,39% | - |
| 16.07.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -1,82% | - |
| 15.07.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 14.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 11.07.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 1,85% | - |
| 10.07.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -2,26% | - |
| 09.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 6,76% | - |
| 08.07.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -2,82% | - |
| 07.07.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 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 | -2,44% | - |
| 30.06.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 27.06.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | - |
| 26.06.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -1,93% | - |
| 25.06.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | - |
| 24.06.2025 | 41,80 | 42,00 | 41,80 | 42,00 | -4,98% | 85,00 |
| 23.06.2025 | 44,80 | 44,80 | 44,20 | 44,20 | 0,45% | 407,00 |
| 20.06.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 19.06.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | - |
| 18.06.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 2,78% | - |
| 17.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -2,26% | - |
| 16.06.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,78% | - |
| 13.06.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 7,14% | - |
| 12.06.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | - |
| 11.06.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 2,48% | - |
| 10.06.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 2,02% | - |
| 09.06.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 2,06% | - |
| 06.06.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 05.06.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -2,50% | 50,00 |
| 04.06.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 6,38% | - |
| 03.06.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 02.06.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -3,63% | - |
| 30.05.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 29.05.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |