64,967$
-0,49%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 64,99 | 65,33 | 64,31 | 64,41 | -1,34% | - |
| 24.04.2024 | 67,49 | 67,51 | 64,45 | 65,29 | 0,23% | 3.107.392,00 |
| 23.04.2024 | 64,17 | 65,54 | 63,62 | 65,14 | 0,71% | 1.410.445,00 |
| 22.04.2024 | 64,63 | 65,21 | 63,65 | 64,68 | 0,11% | 1.378.380,00 |
| 19.04.2024 | 64,58 | 65,77 | 64,22 | 64,61 | -0,20% | 1.494.783,00 |
| 18.04.2024 | 66,36 | 66,71 | 64,34 | 64,74 | -1,39% | 1.690.546,00 |
| 17.04.2024 | 66,72 | 67,19 | 65,21 | 65,65 | -1,96% | 1.578.688,00 |
| 16.04.2024 | 66,90 | 67,72 | 65,56 | 66,96 | -0,95% | 2.582.237,00 |
| 15.04.2024 | 68,40 | 68,99 | 67,55 | 67,60 | -1,36% | 1.214.472,00 |
| 12.04.2024 | 70,32 | 71,08 | 68,11 | 68,53 | -1,48% | 1.492.865,00 |
| 11.04.2024 | 70,55 | 70,55 | 68,95 | 69,56 | -0,84% | 1.294.137,00 |
| 10.04.2024 | 68,46 | 70,35 | 68,04 | 70,15 | 2,07% | 1.818.676,00 |
| 09.04.2024 | 69,44 | 69,75 | 68,38 | 68,73 | -0,30% | 1.257.607,00 |
| 08.04.2024 | 69,98 | 70,21 | 68,92 | 68,94 | -1,47% | 1.265.937,00 |
| 05.04.2024 | 69,27 | 70,53 | 68,72 | 69,97 | 1,14% | 1.716.320,00 |
| 04.04.2024 | 68,87 | 69,66 | 68,68 | 69,18 | 1,04% | 2.342.085,00 |
| 03.04.2024 | 67,01 | 68,68 | 67,01 | 68,47 | 2,30% | 1.926.167,00 |
| 02.04.2024 | 68,10 | 68,12 | 66,32 | 66,93 | -0,82% | 1.973.093,00 |
| 01.04.2024 | 67,24 | 67,52 | 66,10 | 67,48 | 1,06% | 1.274.661,00 |
| 28.03.2024 | 66,10 | 66,96 | 65,51 | 66,77 | 2,09% | 2.727.452,00 |
| 27.03.2024 | 64,79 | 65,82 | 64,50 | 65,40 | 0,45% | 2.308.725,00 |
| 26.03.2024 | 66,40 | 67,21 | 65,04 | 65,11 | -5,02% | 4.253.979,00 |
| 25.03.2024 | 68,29 | 69,40 | 68,29 | 68,55 | 1,02% | 836.377,00 |
| 22.03.2024 | 68,60 | 69,00 | 67,60 | 67,86 | -1,15% | 792.663,00 |
| 21.03.2024 | 67,82 | 68,88 | 67,51 | 68,65 | 1,42% | 1.283.944,00 |
| 20.03.2024 | 67,08 | 68,22 | 66,75 | 67,69 | 0,56% | 1.008.045,00 |
| 19.03.2024 | 66,29 | 67,83 | 66,29 | 67,31 | 1,22% | 1.110.152,00 |
| 18.03.2024 | 66,91 | 66,96 | 65,79 | 66,50 | -0,09% | 1.151.402,00 |
| 15.03.2024 | 66,27 | 67,18 | 65,98 | 66,56 | 0,26% | 2.854.391,00 |
| 14.03.2024 | 66,62 | 66,85 | 65,83 | 66,39 | 0,20% | 983.483,00 |
| 13.03.2024 | 65,61 | 66,32 | 65,34 | 66,26 | 2,06% | 1.353.531,00 |
| 12.03.2024 | 64,74 | 64,95 | 64,10 | 64,92 | 0,29% | 750.545,00 |
| 11.03.2024 | 63,69 | 64,84 | 63,43 | 64,73 | 0,40% | 949.007,00 |
| 08.03.2024 | 64,34 | 65,50 | 64,26 | 64,47 | 0,09% | 1.062.739,00 |
| 07.03.2024 | 63,83 | 65,35 | 63,29 | 64,41 | 1,27% | 1.418.793,00 |
| 06.03.2024 | 64,04 | 64,75 | 63,05 | 63,60 | 1,18% | 1.170.323,00 |
| 05.03.2024 | 62,62 | 63,91 | 62,24 | 62,86 | 0,08% | 1.119.845,00 |
| 04.03.2024 | 65,00 | 65,00 | 62,74 | 62,81 | -2,53% | 1.021.254,00 |
| 01.03.2024 | 64,00 | 64,97 | 63,79 | 64,44 | 2,04% | 1.203.786,00 |
| 29.02.2024 | 63,22 | 63,50 | 62,38 | 63,15 | 0,72% | 1.313.585,00 |
| 28.02.2024 | 62,00 | 62,93 | 61,68 | 62,70 | 0,80% | 1.302.276,00 |
| 27.02.2024 | 61,80 | 62,41 | 61,32 | 62,20 | 1,55% | 1.575.648,00 |
| 26.02.2024 | 60,46 | 61,38 | 59,84 | 61,25 | 0,87% | 1.054.911,00 |
| 23.02.2024 | 60,01 | 60,85 | 59,17 | 60,72 | 0,05% | 949.928,00 |
| 22.02.2024 | 59,32 | 61,71 | 59,32 | 60,69 | 0,23% | 1.955.196,00 |
| 21.02.2024 | 59,39 | 61,85 | 59,12 | 60,55 | 3,08% | 3.107.275,00 |
| 20.02.2024 | 59,11 | 59,62 | 58,30 | 58,74 | -0,99% | 2.939.122,00 |
| 16.02.2024 | 59,14 | 60,32 | 58,54 | 59,33 | 0,59% | 1.548.828,00 |
| 15.02.2024 | 56,45 | 59,71 | 56,45 | 58,98 | 4,80% | 1.607.127,00 |
| 14.02.2024 | 56,65 | 57,98 | 55,96 | 56,28 | 0,34% | 1.566.298,00 |
| 13.02.2024 | 55,82 | 56,74 | 55,34 | 56,09 | -0,90% | 1.951.574,00 |
| 12.02.2024 | 54,92 | 57,05 | 54,92 | 56,60 | 3,57% | 1.399.190,00 |
| 09.02.2024 | 55,37 | 55,99 | 54,43 | 54,65 | -1,39% | 1.008.201,00 |
| 08.02.2024 | 54,25 | 55,50 | 54,25 | 55,42 | 2,03% | 1.100.070,00 |
| 07.02.2024 | 53,89 | 54,44 | 53,48 | 54,32 | 1,08% | 608.030,00 |
| 06.02.2024 | 53,10 | 54,42 | 53,00 | 53,74 | 1,63% | 824.200,00 |
| 05.02.2024 | 52,74 | 53,52 | 51,92 | 52,88 | -0,66% | 983.566,00 |
| 02.02.2024 | 53,73 | 53,92 | 52,86 | 53,23 | -1,55% | 916.460,00 |
| 01.02.2024 | 55,32 | 55,71 | 53,09 | 54,07 | -1,49% | 1.363.452,00 |
| 31.01.2024 | 56,66 | 56,66 | 54,86 | 54,89 | -3,23% | 935.163,00 |
| 30.01.2024 | 54,80 | 56,83 | 54,80 | 56,72 | 2,05% | 1.171.268,00 |
| 29.01.2024 | 55,17 | 55,63 | 54,33 | 55,58 | 0,32% | 862.125,00 |
| 26.01.2024 | 55,44 | 55,89 | 54,57 | 55,40 | 0,07% | 724.037,00 |
| 25.01.2024 | 54,82 | 55,45 | 53,77 | 55,36 | 2,25% | 1.095.012,00 |
| 24.01.2024 | 54,18 | 54,68 | 53,67 | 54,14 | 1,23% | 860.515,00 |
| 23.01.2024 | 53,67 | 54,50 | 53,05 | 53,48 | -0,74% | 1.112.453,00 |
| 22.01.2024 | 53,42 | 54,40 | 52,77 | 53,88 | 0,73% | 1.209.845,00 |
| 19.01.2024 | 53,44 | 53,55 | 52,47 | 53,49 | -0,09% | 1.149.877,00 |
| 18.01.2024 | 53,05 | 53,67 | 52,44 | 53,54 | 0,92% | 878.139,00 |
| 17.01.2024 | 52,76 | 53,35 | 52,31 | 53,05 | -0,95% | 1.037.710,00 |
| 16.01.2024 | 55,01 | 55,21 | 53,39 | 53,56 | -3,22% | 1.319.001,00 |
| 12.01.2024 | 56,29 | 56,53 | 54,99 | 55,34 | 1,24% | 906.918,00 |
| 11.01.2024 | 54,92 | 55,36 | 54,04 | 54,66 | -0,22% | 892.824,00 |
| 10.01.2024 | 54,60 | 54,83 | 53,82 | 54,78 | 0,38% | 1.158.913,00 |
| 09.01.2024 | 55,70 | 55,91 | 53,91 | 54,57 | -1,91% | 1.115.418,00 |
| 08.01.2024 | 54,08 | 55,63 | 52,80 | 55,63 | -0,68% | 1.284.036,00 |
| 05.01.2024 | 55,89 | 56,24 | 55,03 | 56,01 | 1,03% | 912.065,00 |
| 04.01.2024 | 58,95 | 58,97 | 55,33 | 55,44 | -4,33% | 1.261.884,00 |
| 03.01.2024 | 57,21 | 58,60 | 56,76 | 57,95 | 0,99% | 1.104.305,00 |
| 02.01.2024 | 57,52 | 58,70 | 57,08 | 57,38 | 0,91% | 922.456,00 |
| 29.12.2023 | 57,64 | 57,82 | 56,78 | 56,86 | -1,10% | 1.353.882,00 |
| 28.12.2023 | 58,42 | 58,97 | 57,44 | 57,49 | -2,51% | 985.884,00 |
| 27.12.2023 | 59,19 | 59,62 | 56,33 | 58,97 | -0,49% | 1.222.536,00 |
| 26.12.2023 | 58,33 | 59,82 | 57,93 | 59,26 | 2,86% | 982.511,00 |
| 22.12.2023 | 58,19 | 58,73 | 57,49 | 57,61 | -0,05% | 803.969,00 |
| 21.12.2023 | 57,13 | 57,71 | 56,75 | 57,64 | 1,23% | 780.918,00 |
| 20.12.2023 | 58,28 | 58,94 | 56,76 | 56,94 | -1,98% | 1.327.902,00 |
| 19.12.2023 | 57,30 | 58,39 | 56,52 | 58,09 | 0,83% | 1.415.218,00 |
| 18.12.2023 | 57,61 | 58,63 | 57,41 | 57,61 | 2,51% | 1.178.610,00 |
| 15.12.2023 | 56,62 | 57,11 | 55,29 | 56,20 | -0,18% | 2.415.152,00 |
| 14.12.2023 | 55,86 | 57,38 | 55,84 | 56,30 | 3,82% | 1.548.947,00 |
| 13.12.2023 | 52,42 | 54,30 | 52,14 | 54,23 | 4,11% | 1.321.379,00 |
| 12.12.2023 | 52,49 | 52,58 | 51,72 | 52,09 | -3,16% | 1.239.966,00 |
| 11.12.2023 | 53,73 | 54,86 | 53,48 | 53,79 | -0,61% | 1.199.548,00 |
| 08.12.2023 | 53,33 | 54,36 | 53,09 | 54,12 | 2,52% | 1.455.223,00 |
| 07.12.2023 | 54,18 | 54,53 | 52,72 | 52,79 | -1,29% | 1.347.667,00 |
| 06.12.2023 | 55,22 | 56,16 | 53,47 | 53,48 | -4,38% | 1.640.589,00 |
| 05.12.2023 | 57,77 | 58,04 | 55,91 | 55,93 | -2,95% | 1.048.514,00 |
| 04.12.2023 | 57,41 | 58,00 | 56,82 | 57,63 | -0,84% | 917.668,00 |
| 01.12.2023 | 57,55 | 59,19 | 57,23 | 58,12 | 0,41% | 1.003.237,00 |