61,140€
1,17%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 59,54 | 61,37 | 59,54 | 61,08 | 1,08% | - |
27.03.2024 | 59,64 | 60,86 | 59,64 | 60,43 | 0,30% | - |
26.03.2024 | 63,20 | 63,20 | 59,46 | 60,25 | -2,89% | - |
25.03.2024 | 62,49 | 64,03 | 61,71 | 62,04 | -1,38% | - |
22.03.2024 | 62,63 | 63,92 | 62,54 | 62,91 | -0,52% | - |
21.03.2024 | 62,51 | 63,45 | 62,04 | 63,24 | 1,95% | - |
20.03.2024 | 61,96 | 62,56 | 61,42 | 62,03 | 0,08% | 120,00 |
19.03.2024 | 60,75 | 62,41 | 60,75 | 61,98 | 1,31% | - |
18.03.2024 | 61,10 | 61,52 | 60,45 | 61,18 | 0,07% | - |
15.03.2024 | 61,14 | 61,63 | 60,60 | 61,14 | 0,38% | - |
14.03.2024 | 60,31 | 61,18 | 60,31 | 60,91 | 0,45% | - |
13.03.2024 | 59,42 | 60,64 | 59,21 | 60,64 | 2,05% | - |
12.03.2024 | 59,20 | 59,51 | 58,73 | 59,42 | 0,37% | - |
11.03.2024 | 58,99 | 59,36 | 58,07 | 59,20 | 0,42% | - |
08.03.2024 | 58,65 | 59,78 | 58,61 | 58,95 | 0,24% | - |
07.03.2024 | 57,78 | 59,76 | 57,78 | 58,81 | 0,79% | - |
06.03.2024 | 57,92 | 59,50 | 57,88 | 58,35 | 0,64% | - |
05.03.2024 | 57,86 | 58,89 | 57,45 | 57,98 | 0,03% | - |
04.03.2024 | 59,44 | 59,80 | 57,80 | 57,96 | -2,52% | - |
01.03.2024 | 58,45 | 59,97 | 58,27 | 59,46 | 1,73% | - |
29.02.2024 | 57,86 | 58,55 | 57,57 | 58,45 | 0,92% | - |
28.02.2024 | 57,36 | 58,08 | 57,00 | 57,92 | 0,98% | - |
27.02.2024 | 56,45 | 57,53 | 56,36 | 57,36 | 1,76% | - |
26.02.2024 | 55,76 | 56,55 | 55,28 | 56,37 | 0,46% | 200,00 |
23.02.2024 | 55,54 | 56,21 | 54,70 | 56,11 | -0,18% | - |
22.02.2024 | 56,39 | 57,02 | 55,25 | 56,21 | 0,29% | 40,00 |
21.02.2024 | 52,63 | 57,20 | 52,63 | 56,05 | 6,50% | - |
20.02.2024 | 55,04 | 55,07 | 52,51 | 52,63 | -4,38% | - |
19.02.2024 | 55,24 | 55,24 | 55,01 | 55,04 | -0,18% | - |
16.02.2024 | 54,75 | 55,92 | 54,47 | 55,14 | 0,71% | - |
15.02.2024 | 52,53 | 55,44 | 52,32 | 54,75 | 4,50% | - |
14.02.2024 | 52,39 | 54,10 | 52,19 | 52,39 | -0,15% | - |
13.02.2024 | 52,55 | 52,94 | 51,68 | 52,47 | -0,19% | - |
12.02.2024 | 50,79 | 53,06 | 50,54 | 52,57 | 3,79% | - |
09.02.2024 | 51,52 | 51,92 | 50,49 | 50,65 | -1,57% | - |
08.02.2024 | 49,94 | 51,59 | 49,94 | 51,46 | 2,09% | - |
07.02.2024 | 49,98 | 50,55 | 49,65 | 50,41 | 0,98% | - |
06.02.2024 | 49,62 | 50,63 | 49,14 | 49,92 | 1,14% | - |
05.02.2024 | 49,13 | 49,83 | 48,39 | 49,35 | 0,22% | - |
02.02.2024 | 49,74 | 50,25 | 48,95 | 49,24 | -1,11% | - |
01.02.2024 | 50,75 | 51,48 | 48,84 | 49,80 | -2,31% | - |
31.01.2024 | 52,43 | 52,73 | 50,79 | 50,97 | -2,60% | - |
30.01.2024 | 51,40 | 52,41 | 50,60 | 52,33 | 1,89% | 50,00 |
29.01.2024 | 51,20 | 51,36 | 50,23 | 51,36 | 0,67% | - |
26.01.2024 | 50,96 | 51,44 | 50,21 | 51,02 | -0,20% | - |
25.01.2024 | 49,27 | 51,14 | 49,27 | 51,12 | 2,70% | 121,00 |
24.01.2024 | 49,23 | 50,18 | 49,08 | 49,78 | 0,76% | - |
23.01.2024 | 49,40 | 50,28 | 48,95 | 49,40 | -0,19% | - |
22.01.2024 | 49,09 | 49,93 | 48,56 | 49,50 | 0,87% | - |
19.01.2024 | 48,89 | 49,53 | 48,22 | 49,07 | -0,47% | - |
18.01.2024 | 48,67 | 49,39 | 48,31 | 49,30 | 1,25% | - |
17.01.2024 | 49,25 | 49,74 | 48,35 | 48,69 | -1,10% | - |
16.01.2024 | 49,77 | 50,78 | 49,12 | 49,23 | -1,56% | - |
15.01.2024 | 50,55 | 50,65 | 50,01 | 50,01 | -1,30% | - |
12.01.2024 | 49,82 | 51,41 | 49,59 | 50,67 | 1,58% | - |
11.01.2024 | 49,94 | 50,49 | 49,44 | 49,88 | -0,12% | - |
10.01.2024 | 49,56 | 50,00 | 49,07 | 49,94 | -0,14% | - |
09.01.2024 | 50,81 | 51,51 | 49,30 | 50,01 | -1,46% | 150,00 |
08.01.2024 | 51,20 | 51,60 | 48,21 | 50,75 | -0,76% | 199,00 |
05.01.2024 | 50,65 | 51,32 | 50,30 | 51,14 | 0,77% | - |
04.01.2024 | 53,10 | 53,76 | 50,54 | 50,75 | -4,39% | - |
03.01.2024 | 52,45 | 53,68 | 52,02 | 53,08 | 1,36% | - |
02.01.2024 | 52,12 | 53,61 | 51,46 | 52,37 | 0,48% | 140,00 |
29.12.2023 | 51,97 | 52,12 | 51,50 | 52,12 | 0,12% | - |
28.12.2023 | 53,24 | 53,24 | 51,91 | 52,06 | -1,76% | - |
27.12.2023 | 53,68 | 53,72 | 52,39 | 52,99 | 1,34% | - |
22.12.2023 | 52,35 | 53,21 | 52,07 | 52,29 | -0,19% | - |
21.12.2023 | 51,72 | 52,45 | 51,55 | 52,39 | 0,79% | - |
20.12.2023 | 52,91 | 53,74 | 51,88 | 51,98 | -1,89% | - |
19.12.2023 | 52,79 | 53,22 | 51,48 | 52,98 | 0,25% | - |
18.12.2023 | 51,68 | 53,65 | 51,48 | 52,85 | 2,34% | - |
15.12.2023 | 51,24 | 52,28 | 50,67 | 51,64 | 0,94% | - |
14.12.2023 | 49,42 | 52,24 | 49,42 | 51,16 | 3,54% | - |
13.12.2023 | 48,26 | 49,89 | 48,26 | 49,41 | 2,34% | - |
12.12.2023 | 49,98 | 50,09 | 47,94 | 48,28 | -3,46% | - |
11.12.2023 | 50,59 | 51,08 | 49,73 | 50,01 | -0,60% | - |
08.12.2023 | 49,01 | 50,49 | 48,92 | 50,31 | 2,76% | - |
07.12.2023 | 49,70 | 50,44 | 48,84 | 48,96 | -1,64% | - |
06.12.2023 | 51,80 | 52,08 | 49,70 | 49,78 | -4,06% | - |
05.12.2023 | 53,18 | 53,68 | 51,80 | 51,88 | -2,52% | - |
04.12.2023 | 53,74 | 53,74 | 52,54 | 53,22 | -0,45% | - |
01.12.2023 | 52,85 | 54,40 | 52,74 | 53,46 | 0,49% | - |
30.11.2023 | 52,91 | 54,89 | 52,05 | 53,20 | 0,59% | - |
29.11.2023 | 52,71 | 53,33 | 52,42 | 52,89 | 0,38% | - |
28.11.2023 | 52,41 | 53,50 | 52,09 | 52,69 | 0,11% | - |
27.11.2023 | 53,58 | 53,59 | 52,22 | 52,63 | -1,77% | - |
24.11.2023 | 53,52 | 54,34 | 53,25 | 53,58 | 0,11% | - |
23.11.2023 | 53,12 | 53,63 | 53,12 | 53,52 | -0,15% | - |
22.11.2023 | 53,26 | 53,82 | 51,36 | 53,60 | 0,11% | - |
21.11.2023 | 53,58 | 53,61 | 52,03 | 53,54 | 0,34% | - |
20.11.2023 | 53,26 | 54,30 | 53,10 | 53,36 | 0,26% | - |
17.11.2023 | 52,15 | 53,58 | 51,76 | 53,22 | 2,07% | - |
16.11.2023 | 54,11 | 54,11 | 50,63 | 52,14 | -2,87% | - |
15.11.2023 | 53,68 | 54,76 | 53,31 | 53,68 | 0,37% | - |
14.11.2023 | 54,00 | 54,41 | 52,79 | 53,48 | -1,05% | - |
13.11.2023 | 52,69 | 54,09 | 52,66 | 54,05 | 2,27% | - |
10.11.2023 | 52,21 | 53,17 | 51,15 | 52,85 | 1,91% | - |
09.11.2023 | 51,76 | 52,77 | 51,53 | 51,86 | 0,15% | - |
08.11.2023 | 53,74 | 54,18 | 51,63 | 51,78 | -4,13% | - |
07.11.2023 | 56,33 | 56,41 | 53,86 | 54,01 | -4,22% | - |