58,000€
0,87%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 58,25 | 59,00 | 57,50 | 59,00 | 1,72% | - |
| 02.05.2024 | 58,00 | 58,50 | 57,00 | 58,00 | -0,85% | - |
| 30.04.2024 | 61,75 | 62,25 | 58,50 | 58,50 | -4,88% | - |
| 29.04.2024 | 61,25 | 62,00 | 60,75 | 61,50 | 0,41% | - |
| 26.04.2024 | 61,00 | 61,50 | 60,50 | 61,25 | 0,41% | - |
| 25.04.2024 | 60,50 | 61,50 | 60,00 | 61,00 | 0,00% | - |
| 24.04.2024 | 61,50 | 63,00 | 60,50 | 61,00 | 0,00% | - |
| 23.04.2024 | 60,50 | 61,25 | 59,50 | 61,00 | 0,41% | - |
| 22.04.2024 | 60,75 | 61,25 | 60,00 | 60,75 | 0,41% | - |
| 19.04.2024 | 60,25 | 61,50 | 60,00 | 60,50 | 0,00% | - |
| 18.04.2024 | 61,75 | 62,50 | 60,50 | 60,50 | -1,63% | - |
| 17.04.2024 | 63,00 | 63,25 | 61,00 | 61,50 | -2,38% | - |
| 16.04.2024 | 63,75 | 64,25 | 61,50 | 63,00 | -0,79% | - |
| 15.04.2024 | 64,50 | 65,00 | 63,50 | 63,50 | -1,55% | - |
| 12.04.2024 | 65,25 | 67,00 | 64,00 | 64,50 | -0,39% | - |
| 11.04.2024 | 65,00 | 65,50 | 64,50 | 64,75 | -1,15% | - |
| 10.04.2024 | 63,00 | 65,50 | 62,75 | 65,50 | 3,15% | - |
| 09.04.2024 | 63,00 | 64,00 | 63,00 | 63,50 | 0,00% | - |
| 08.04.2024 | 64,75 | 64,75 | 63,50 | 63,50 | -1,55% | - |
| 05.04.2024 | 63,50 | 65,00 | 63,50 | 64,50 | 0,78% | - |
| 04.04.2024 | 63,00 | 64,00 | 62,75 | 64,00 | 1,59% | - |
| 03.04.2024 | 61,75 | 63,50 | 61,75 | 63,00 | 1,61% | - |
| 02.04.2024 | 62,75 | 64,00 | 61,50 | 62,00 | -0,03% | - |
| 28.03.2024 | 60,43 | 62,04 | 60,41 | 62,02 | 2,53% | - |
| 27.03.2024 | 59,76 | 60,86 | 59,70 | 60,49 | 1,14% | - |
| 26.03.2024 | 61,80 | 62,42 | 59,46 | 59,81 | -3,63% | - |
| 25.03.2024 | 62,66 | 64,02 | 61,58 | 62,06 | -1,79% | - |
| 22.03.2024 | 63,31 | 63,75 | 62,54 | 63,19 | -0,03% | - |
| 21.03.2024 | 62,04 | 63,48 | 62,04 | 63,21 | 2,10% | - |
| 20.03.2024 | 61,94 | 62,54 | 61,42 | 61,91 | -0,16% | - |
| 19.03.2024 | 61,19 | 62,40 | 60,91 | 62,01 | 1,64% | - |
| 18.03.2024 | 61,15 | 61,52 | 60,45 | 61,01 | 1,21% | - |
| 15.03.2024 | 60,97 | 61,64 | 60,26 | 60,28 | -1,08% | - |
| 14.03.2024 | 60,63 | 61,17 | 60,34 | 60,94 | 1,15% | - |
| 13.03.2024 | 59,40 | 60,59 | 59,20 | 60,25 | 1,48% | - |
| 12.03.2024 | 59,24 | 59,60 | 58,73 | 59,37 | -0,12% | - |
| 11.03.2024 | 58,87 | 59,54 | 58,10 | 59,44 | 0,83% | - |
| 08.03.2024 | 58,82 | 59,76 | 58,59 | 58,95 | 0,19% | - |
| 07.03.2024 | 58,24 | 59,77 | 58,16 | 58,84 | 0,82% | - |
| 06.03.2024 | 57,90 | 59,50 | 57,88 | 58,36 | 0,79% | - |
| 05.03.2024 | 57,75 | 58,88 | 57,45 | 57,90 | 0,07% | - |
| 04.03.2024 | 59,33 | 59,87 | 57,79 | 57,86 | -2,67% | - |
| 01.03.2024 | 58,51 | 59,98 | 58,28 | 59,45 | 1,73% | - |
| 29.02.2024 | 57,82 | 58,57 | 57,57 | 58,44 | 0,93% | - |
| 28.02.2024 | 57,40 | 58,08 | 57,01 | 57,90 | 0,92% | - |
| 27.02.2024 | 56,41 | 57,53 | 56,35 | 57,37 | 1,63% | - |
| 26.02.2024 | 56,01 | 56,55 | 55,28 | 56,45 | 0,57% | - |
| 23.02.2024 | 56,11 | 56,21 | 54,71 | 56,13 | 0,11% | - |
| 22.02.2024 | 55,82 | 57,02 | 55,20 | 56,07 | 0,16% | - |
| 21.02.2024 | 52,68 | 57,23 | 52,67 | 55,98 | 3,06% | - |
| 20.02.2024 | 54,96 | 55,07 | 53,93 | 54,32 | -1,31% | - |
| 19.02.2024 | 55,07 | 55,15 | 55,01 | 55,04 | -0,04% | - |
| 16.02.2024 | 54,73 | 55,92 | 54,47 | 55,06 | 0,55% | - |
| 15.02.2024 | 52,55 | 55,44 | 52,31 | 54,76 | 3,17% | - |
| 14.02.2024 | 52,34 | 54,08 | 52,19 | 53,08 | 1,32% | - |
| 13.02.2024 | 52,52 | 52,93 | 51,69 | 52,39 | -0,21% | - |
| 12.02.2024 | 50,63 | 53,05 | 50,54 | 52,50 | 3,61% | - |
| 09.02.2024 | 51,40 | 51,91 | 50,49 | 50,67 | -1,46% | - |
| 08.02.2024 | 50,39 | 51,59 | 50,34 | 51,42 | 2,00% | - |
| 07.02.2024 | 49,98 | 50,55 | 49,65 | 50,41 | 0,89% | - |
| 06.02.2024 | 49,17 | 50,63 | 49,14 | 49,97 | 1,51% | - |
| 05.02.2024 | 49,27 | 49,83 | 48,39 | 49,22 | -0,25% | - |
| 02.02.2024 | 49,74 | 50,00 | 48,96 | 49,35 | -0,78% | - |
| 01.02.2024 | 50,87 | 51,53 | 48,84 | 49,74 | -2,12% | - |
| 31.01.2024 | 52,42 | 52,55 | 50,81 | 50,81 | -2,89% | - |
| 30.01.2024 | 51,31 | 52,42 | 50,57 | 52,32 | 1,91% | - |
| 29.01.2024 | 51,04 | 51,36 | 50,24 | 51,34 | 0,57% | - |
| 26.01.2024 | 50,93 | 51,43 | 50,22 | 51,05 | -0,12% | - |
| 25.01.2024 | 49,86 | 51,14 | 49,59 | 51,11 | 2,76% | - |
| 24.01.2024 | 49,28 | 50,18 | 49,05 | 49,74 | 0,90% | - |
| 23.01.2024 | 49,36 | 50,28 | 48,96 | 49,29 | -0,39% | - |
| 22.01.2024 | 49,09 | 49,92 | 48,56 | 49,49 | 0,77% | - |
| 19.01.2024 | 49,18 | 49,52 | 48,22 | 49,11 | -0,31% | - |
| 18.01.2024 | 48,64 | 49,39 | 48,32 | 49,26 | 1,05% | - |
| 17.01.2024 | 49,16 | 49,16 | 48,16 | 48,75 | -1,08% | - |
| 16.01.2024 | 50,52 | 50,78 | 49,12 | 49,28 | -2,44% | - |
| 15.01.2024 | 50,51 | 50,57 | 50,38 | 50,51 | -0,10% | - |
| 12.01.2024 | 49,80 | 51,40 | 49,58 | 50,56 | 1,49% | 216,00 |
| 11.01.2024 | 49,96 | 50,48 | 49,44 | 49,82 | -0,30% | - |
| 10.01.2024 | 49,88 | 50,02 | 49,07 | 49,97 | 0,12% | - |
| 09.01.2024 | 50,71 | 51,51 | 49,35 | 49,91 | -1,67% | 509,00 |
| 08.01.2024 | 50,98 | 51,10 | 48,23 | 50,76 | -0,80% | - |
| 05.01.2024 | 50,70 | 51,31 | 50,32 | 51,17 | 1,01% | - |
| 04.01.2024 | 53,09 | 53,77 | 50,55 | 50,66 | -4,60% | - |
| 03.01.2024 | 52,06 | 53,68 | 52,00 | 53,10 | 1,24% | - |
| 02.01.2024 | 51,58 | 53,61 | 51,49 | 52,45 | 0,88% | 1.350,00 |
| 29.12.2023 | 51,97 | 52,07 | 51,87 | 51,99 | 0,10% | - |
| 28.12.2023 | 53,10 | 53,16 | 51,92 | 51,94 | -2,13% | - |
| 27.12.2023 | 53,71 | 53,72 | 50,90 | 53,07 | 1,47% | - |
| 22.12.2023 | 52,24 | 53,20 | 52,07 | 52,30 | -0,17% | - |
| 21.12.2023 | 51,92 | 52,44 | 51,60 | 52,39 | 0,58% | - |
| 20.12.2023 | 53,03 | 53,74 | 51,86 | 52,09 | -1,57% | - |
| 19.12.2023 | 52,72 | 53,21 | 51,47 | 52,92 | 0,46% | - |
| 18.12.2023 | 51,58 | 53,65 | 51,47 | 52,68 | 2,05% | - |
| 15.12.2023 | 51,29 | 52,28 | 50,67 | 51,62 | 0,76% | - |
| 14.12.2023 | 49,88 | 52,23 | 49,71 | 51,23 | 2,69% | - |
| 13.12.2023 | 48,33 | 49,89 | 48,27 | 49,89 | 3,37% | - |
| 12.12.2023 | 49,92 | 50,00 | 47,94 | 48,27 | -3,43% | - |
| 11.12.2023 | 50,27 | 51,07 | 49,74 | 49,98 | -0,60% | - |
| 08.12.2023 | 48,95 | 50,48 | 48,91 | 50,28 | 0,44% | - |