42,000€
-1,41%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 43,90 | 44,10 | 42,10 | 42,20 | -0,94% | - |
| 02.09.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 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% | - |
| 28.05.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 27.05.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 26.05.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 23.05.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 22.05.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 21.05.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 20.05.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 19.05.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 16.05.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -2,48% | - |
| 15.05.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,94% | - |
| 14.05.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 3,52% | - |
| 13.05.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 4,19% | - |
| 12.05.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | - |
| 09.05.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 6,25% | - |
| 08.05.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 07.05.2025 | 35,40 | 35,40 | 35,00 | 35,00 | -1,13% | 6,00 |
| 06.05.2025 | 35,20 | 35,80 | 35,20 | 35,40 | 1,14% | 483,00 |
| 05.05.2025 | 35,60 | 36,20 | 35,00 | 35,00 | -4,37% | 437,00 |
| 02.05.2025 | 35,40 | 36,60 | 35,40 | 36,60 | 2,81% | 128,00 |
| 30.04.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 29.04.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 28.04.2025 | 35,60 | 36,40 | 35,60 | 36,40 | 2,25% | 90,00 |
| 25.04.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -2,73% | - |
| 24.04.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 23.04.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 22.04.2025 | 34,40 | 35,60 | 34,40 | 35,60 | -0,56% | 180,00 |
| 17.04.2025 | 35,20 | 35,80 | 35,20 | 35,80 | 6,55% | 128,00 |
| 16.04.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 15.04.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 14.04.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 3,57% | - |
| 11.04.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -12,50% | - |