45,965€
-0,31%
Echtzeit-Aktienkurs Matador Resources Company
Bid:
Ask:
Aktienkurse zur Matador Resources Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 45,46 | 45,94 | 44,93 | 45,75 | -0,78% | - |
| 28.05.2026 | 45,48 | 46,48 | 45,06 | 46,11 | 2,22% | - |
| 27.05.2026 | 45,63 | 45,89 | 44,74 | 45,11 | -2,44% | 25,00 |
| 26.05.2026 | 46,84 | 47,73 | 46,24 | 46,24 | -0,43% | - |
| 25.05.2026 | 46,87 | 47,06 | 46,28 | 46,44 | -4,74% | 25,00 |
| 22.05.2026 | 48,17 | 48,92 | 47,85 | 48,75 | 1,31% | - |
| 21.05.2026 | 51,08 | 51,76 | 47,98 | 48,12 | -6,13% | - |
| 20.05.2026 | 52,36 | 52,96 | 50,92 | 51,26 | -3,14% | - |
| 19.05.2026 | 51,76 | 53,24 | 51,50 | 52,92 | 1,89% | - |
| 18.05.2026 | 51,60 | 52,44 | 50,74 | 51,94 | 0,50% | - |
| 15.05.2026 | 49,44 | 51,68 | 49,31 | 51,68 | 4,79% | - |
| 14.05.2026 | 48,30 | 49,47 | 47,93 | 49,32 | 1,50% | - |
| 13.05.2026 | 47,19 | 48,59 | 47,01 | 48,59 | 0,31% | - |
| 12.05.2026 | 47,33 | 48,65 | 47,32 | 48,44 | 1,49% | - |
| 11.05.2026 | 47,50 | 47,92 | 46,94 | 47,73 | 2,69% | - |
| 08.05.2026 | 46,19 | 47,33 | 46,01 | 46,48 | -1,36% | - |
| 07.05.2026 | 48,52 | 48,75 | 46,94 | 47,12 | -4,29% | - |
| 06.05.2026 | 52,28 | 52,32 | 49,23 | 49,23 | -8,26% | - |
| 05.05.2026 | 53,66 | 53,66 | 53,66 | 53,66 | -1,07% | - |
| 04.05.2026 | 52,30 | 54,30 | 52,24 | 54,24 | 0,82% | - |
| 30.04.2026 | 52,68 | 53,80 | 52,36 | 53,80 | 0,41% | - |
| 29.04.2026 | 51,46 | 53,58 | 51,46 | 53,58 | 2,92% | - |
| 28.04.2026 | 51,84 | 53,06 | 51,84 | 52,06 | -0,12% | - |
| 27.04.2026 | 51,12 | 52,46 | 50,92 | 52,12 | 1,56% | - |
| 24.04.2026 | 51,46 | 51,92 | 50,90 | 51,32 | -1,57% | - |
| 23.04.2026 | 53,00 | 53,00 | 51,46 | 52,14 | 1,24% | - |
| 22.04.2026 | 48,57 | 51,52 | 48,56 | 51,50 | 3,00% | - |
| 21.04.2026 | 46,93 | 50,08 | 46,93 | 50,00 | 5,35% | - |
| 20.04.2026 | 47,74 | 48,20 | 47,20 | 47,46 | 1,06% | - |
| 17.04.2026 | 49,20 | 49,45 | 44,80 | 46,96 | -5,40% | - |
| 16.04.2026 | 47,63 | 49,64 | 47,57 | 49,64 | 3,40% | - |
| 15.04.2026 | 48,03 | 48,81 | 47,60 | 48,01 | -0,41% | - |
| 14.04.2026 | 50,56 | 51,00 | 48,09 | 48,21 | -5,47% | 1.000,00 |
| 13.04.2026 | 52,50 | 53,00 | 50,64 | 51,00 | 0,00% | - |
| 10.04.2026 | 50,52 | 51,00 | 49,80 | 51,00 | 0,00% | - |
| 09.04.2026 | 51,14 | 52,70 | 50,50 | 51,00 | -0,47% | 500,00 |
| 08.04.2026 | 49,40 | 51,60 | 48,20 | 51,24 | -7,68% | - |
| 07.04.2026 | 54,50 | 56,00 | 53,50 | 55,50 | 2,78% | 148,00 |
| 02.04.2026 | 53,50 | 55,50 | 53,50 | 54,00 | 3,85% | - |
| 01.04.2026 | 54,00 | 54,00 | 51,50 | 52,00 | -4,59% | 250,00 |
| 31.03.2026 | 55,50 | 57,00 | 54,00 | 54,50 | -3,54% | - |
| 30.03.2026 | 56,50 | 58,00 | 56,00 | 56,50 | 0,89% | 800,00 |
| 27.03.2026 | 55,00 | 57,00 | 54,50 | 56,00 | 4,67% | - |
| 26.03.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 2,88% | 562,00 |
| 25.03.2026 | 52,00 | 52,50 | 51,00 | 52,00 | 0,00% | 60,00 |
| 24.03.2026 | 51,00 | 52,50 | 50,50 | 52,00 | 4,00% | - |
| 23.03.2026 | 50,00 | 51,00 | 48,80 | 50,00 | 0,00% | - |
| 20.03.2026 | 48,80 | 51,00 | 48,60 | 50,00 | 2,88% | - |
| 19.03.2026 | 50,00 | 50,50 | 48,60 | 48,60 | -2,41% | - |
| 18.03.2026 | 49,00 | 50,50 | 49,00 | 49,80 | 0,81% | - |
| 17.03.2026 | 49,00 | 50,50 | 48,40 | 49,40 | 1,65% | - |
| 16.03.2026 | 49,60 | 50,00 | 48,20 | 48,60 | -2,02% | - |
| 13.03.2026 | 48,20 | 50,00 | 47,80 | 49,60 | 2,06% | - |
| 12.03.2026 | 49,40 | 50,00 | 48,40 | 48,60 | 0,83% | - |
| 11.03.2026 | 46,00 | 48,60 | 45,80 | 48,20 | 2,99% | 899,00 |
| 10.03.2026 | 47,00 | 47,80 | 46,60 | 46,80 | -2,90% | - |
| 09.03.2026 | 49,00 | 50,50 | 47,80 | 48,20 | 0,84% | - |
| 06.03.2026 | 47,00 | 47,80 | 46,80 | 47,80 | 0,84% | - |
| 05.03.2026 | 45,40 | 47,80 | 45,40 | 47,40 | 3,49% | 40,00 |
| 04.03.2026 | 45,40 | 46,00 | 44,80 | 45,80 | 0,00% | - |
| 03.03.2026 | 45,60 | 47,60 | 45,40 | 45,80 | -0,87% | 1.180,00 |
| 02.03.2026 | 46,00 | 46,20 | 44,20 | 46,20 | 6,45% | - |
| 27.02.2026 | 41,00 | 43,40 | 41,00 | 43,40 | 3,33% | - |
| 26.02.2026 | 41,60 | 42,60 | 40,80 | 42,00 | 0,00% | - |
| 25.02.2026 | 42,20 | 42,40 | 40,80 | 42,00 | -1,87% | - |
| 24.02.2026 | 43,00 | 43,20 | 42,00 | 42,80 | -0,93% | - |
| 23.02.2026 | 43,60 | 44,40 | 43,00 | 43,20 | -2,26% | - |
| 20.02.2026 | 44,00 | 44,40 | 43,40 | 44,20 | 0,00% | - |
| 19.02.2026 | 41,60 | 44,20 | 41,60 | 44,20 | 5,24% | - |
| 18.02.2026 | 39,60 | 42,00 | 39,60 | 42,00 | 5,53% | - |
| 17.02.2026 | 40,00 | 40,60 | 39,20 | 39,80 | -0,50% | - |
| 16.02.2026 | 40,00 | 40,20 | 40,00 | 40,00 | -0,50% | - |
| 13.02.2026 | 39,00 | 40,60 | 39,00 | 40,20 | 0,50% | - |
| 12.02.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -1,96% | - |
| 11.02.2026 | 39,00 | 40,80 | 38,80 | 40,80 | 4,08% | - |
| 10.02.2026 | 39,60 | 40,00 | 39,00 | 39,20 | -1,51% | - |
| 09.02.2026 | 39,60 | 40,00 | 39,20 | 39,80 | -0,50% | - |
| 06.02.2026 | 38,40 | 40,20 | 38,40 | 40,00 | 3,63% | - |
| 05.02.2026 | 39,40 | 39,60 | 38,00 | 38,60 | -3,02% | - |
| 04.02.2026 | 37,40 | 39,80 | 37,40 | 39,80 | 5,85% | - |
| 03.02.2026 | 36,60 | 37,60 | 36,60 | 37,60 | 1,62% | - |
| 02.02.2026 | 37,40 | 37,40 | 36,40 | 37,00 | -2,63% | - |
| 30.01.2026 | 37,00 | 38,00 | 36,00 | 38,00 | 2,15% | - |
| 29.01.2026 | 36,40 | 38,00 | 36,20 | 37,20 | 1,64% | - |
| 28.01.2026 | 35,80 | 36,80 | 35,60 | 36,60 | 1,67% | - |
| 27.01.2026 | 35,40 | 36,20 | 35,00 | 36,00 | 0,56% | 180,00 |
| 26.01.2026 | 35,80 | 36,60 | 35,20 | 35,80 | -1,10% | - |
| 23.01.2026 | 36,40 | 37,40 | 36,00 | 36,20 | -1,09% | - |
| 22.01.2026 | 37,00 | 37,20 | 36,20 | 36,60 | -2,14% | - |
| 21.01.2026 | 36,40 | 38,00 | 36,20 | 37,40 | 2,19% | - |
| 20.01.2026 | 36,00 | 37,60 | 35,80 | 36,60 | 1,10% | - |
| 19.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 16.01.2026 | 36,60 | 37,00 | 36,40 | 36,80 | 0,55% | - |
| 15.01.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -3,17% | - |
| 14.01.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 3,28% | - |
| 13.01.2026 | 35,60 | 36,80 | 35,40 | 36,60 | 2,23% | - |
| 12.01.2026 | 35,60 | 36,40 | 35,60 | 35,80 | -1,10% | - |
| 09.01.2026 | 36,00 | 36,60 | 35,80 | 36,20 | 0,00% | - |
| 08.01.2026 | 33,80 | 37,00 | 33,80 | 36,20 | 5,85% | 1.446,00 |
| 07.01.2026 | 35,00 | 35,20 | 34,00 | 34,20 | -2,84% | - |