58,750€
2,17%
Echtzeit-Aktienkurs Matador Resources Company
Bid:
Ask:
Aktienkurse zur Matador Resources Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 58,25 | 58,75 | 57,75 | 58,75 | 2,17% | - |
| 02.05.2024 | 57,00 | 57,50 | 57,00 | 57,50 | -1,29% | 113,00 |
| 30.04.2024 | 61,75 | 62,25 | 58,25 | 58,25 | -4,51% | - |
| 29.04.2024 | 61,00 | 61,00 | 60,00 | 61,00 | -0,81% | 175,00 |
| 26.04.2024 | 61,50 | 61,50 | 61,50 | 61,50 | 0,41% | 44,00 |
| 25.04.2024 | 60,75 | 61,25 | 59,75 | 61,25 | 0,00% | - |
| 24.04.2024 | 62,25 | 62,75 | 60,25 | 61,25 | 1,24% | - |
| 23.04.2024 | 60,50 | 60,50 | 60,50 | 60,50 | -0,41% | 100,00 |
| 22.04.2024 | 60,75 | 61,25 | 59,75 | 60,75 | 0,41% | - |
| 19.04.2024 | 60,50 | 61,00 | 60,50 | 60,50 | -1,63% | 488,00 |
| 18.04.2024 | 61,50 | 61,50 | 61,50 | 61,50 | -0,40% | 99,00 |
| 17.04.2024 | 63,25 | 63,25 | 61,25 | 61,75 | -1,20% | - |
| 16.04.2024 | 63,50 | 63,50 | 62,50 | 62,50 | -3,85% | 205,00 |
| 15.04.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 0,78% | 50,00 |
| 12.04.2024 | 65,00 | 65,50 | 64,50 | 64,50 | -0,77% | 413,00 |
| 11.04.2024 | 65,50 | 65,50 | 65,00 | 65,00 | -0,38% | 96,00 |
| 10.04.2024 | 63,25 | 65,25 | 62,75 | 65,25 | 2,76% | - |
| 09.04.2024 | 63,50 | 63,50 | 63,00 | 63,50 | -2,31% | 221,00 |
| 08.04.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 0,00% | 30,00 |
| 05.04.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 2,36% | 70,00 |
| 04.04.2024 | 63,50 | 63,50 | 63,50 | 63,50 | 1,60% | 49,00 |
| 03.04.2024 | 62,50 | 62,50 | 62,50 | 62,50 | -0,79% | 20,00 |
| 02.04.2024 | 63,00 | 63,00 | 63,00 | 63,00 | 1,84% | 565,00 |
| 28.03.2024 | 60,43 | 62,00 | 60,41 | 61,86 | 2,35% | - |
| 27.03.2024 | 60,44 | 60,44 | 60,44 | 60,44 | 1,39% | 32,00 |
| 26.03.2024 | 61,98 | 62,42 | 59,60 | 59,61 | -3,89% | - |
| 25.03.2024 | 62,68 | 64,03 | 61,81 | 62,02 | -1,23% | - |
| 22.03.2024 | 63,32 | 63,72 | 62,54 | 62,79 | 0,24% | - |
| 21.03.2024 | 62,64 | 62,64 | 62,64 | 62,64 | 1,10% | 100,00 |
| 20.03.2024 | 61,96 | 61,96 | 61,96 | 61,96 | -0,35% | 112,00 |
| 19.03.2024 | 62,18 | 62,18 | 62,18 | 62,18 | 1,63% | 215,00 |
| 18.03.2024 | 61,11 | 61,52 | 60,40 | 61,18 | 0,00% | - |
| 15.03.2024 | 60,97 | 61,63 | 60,59 | 61,18 | 0,72% | - |
| 14.03.2024 | 60,74 | 60,74 | 60,74 | 60,74 | 2,19% | 9,00 |
| 13.03.2024 | 59,44 | 59,44 | 59,44 | 59,44 | 0,00% | 50,00 |
| 12.03.2024 | 59,44 | 59,44 | 59,44 | 59,44 | 0,85% | 20,00 |
| 11.03.2024 | 58,94 | 58,94 | 58,94 | 58,94 | 0,00% | 20,00 |
| 08.03.2024 | 58,82 | 59,78 | 58,62 | 58,94 | -1,11% | - |
| 07.03.2024 | 58,94 | 59,60 | 58,94 | 59,60 | 2,12% | 65,00 |
| 06.03.2024 | 57,90 | 59,50 | 57,88 | 58,36 | 0,62% | - |
| 05.03.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 0,21% | 40,00 |
| 04.03.2024 | 59,33 | 59,80 | 57,80 | 57,88 | -2,72% | - |
| 01.03.2024 | 59,50 | 59,50 | 59,50 | 59,50 | 1,69% | 100,00 |
| 29.02.2024 | 57,82 | 58,54 | 57,57 | 58,51 | 1,51% | - |
| 28.02.2024 | 57,64 | 57,64 | 57,64 | 57,64 | 0,54% | 35,00 |
| 27.02.2024 | 56,41 | 57,54 | 56,35 | 57,33 | 2,12% | - |
| 26.02.2024 | 56,14 | 56,14 | 56,14 | 56,14 | 0,83% | 228,00 |
| 23.02.2024 | 55,84 | 55,84 | 55,68 | 55,68 | -0,87% | 168,00 |
| 22.02.2024 | 55,83 | 57,02 | 55,21 | 56,17 | 0,27% | - |
| 21.02.2024 | 52,92 | 56,94 | 52,92 | 56,02 | 2,86% | 124,00 |
| 20.02.2024 | 54,96 | 55,06 | 53,93 | 54,46 | -1,05% | - |
| 19.02.2024 | 55,08 | 55,15 | 55,01 | 55,04 | -0,16% | - |
| 16.02.2024 | 54,73 | 55,92 | 54,47 | 55,13 | 0,66% | - |
| 15.02.2024 | 52,55 | 55,44 | 52,31 | 54,77 | 1,95% | - |
| 14.02.2024 | 53,72 | 53,72 | 53,72 | 53,72 | 2,42% | 20,00 |
| 13.02.2024 | 52,53 | 52,96 | 51,68 | 52,45 | -0,17% | - |
| 12.02.2024 | 52,74 | 52,74 | 52,54 | 52,54 | 2,66% | 85,00 |
| 09.02.2024 | 51,18 | 51,18 | 51,18 | 51,18 | -0,12% | 2,00 |
| 08.02.2024 | 51,34 | 51,34 | 51,24 | 51,24 | 2,28% | 253,00 |
| 07.02.2024 | 50,10 | 50,10 | 50,10 | 50,10 | 0,40% | 20,00 |
| 06.02.2024 | 49,16 | 50,63 | 49,14 | 49,90 | 0,42% | - |
| 05.02.2024 | 49,51 | 49,69 | 49,51 | 49,69 | 1,20% | 45,00 |
| 02.02.2024 | 49,10 | 49,10 | 49,10 | 49,10 | -2,00% | 100,00 |
| 01.02.2024 | 50,10 | 50,10 | 50,10 | 50,10 | -4,97% | 100,00 |
| 31.01.2024 | 52,72 | 52,72 | 52,72 | 52,72 | 0,75% | 115,00 |
| 30.01.2024 | 51,31 | 52,41 | 50,60 | 52,33 | 1,91% | - |
| 29.01.2024 | 51,03 | 51,36 | 50,24 | 51,35 | 0,69% | - |
| 26.01.2024 | 50,93 | 51,44 | 50,21 | 51,00 | 0,16% | - |
| 25.01.2024 | 50,38 | 50,92 | 50,38 | 50,92 | 2,33% | 165,00 |
| 24.01.2024 | 49,28 | 50,18 | 49,06 | 49,76 | 0,82% | - |
| 23.01.2024 | 49,36 | 50,28 | 48,95 | 49,36 | -0,11% | - |
| 22.01.2024 | 49,41 | 49,41 | 49,41 | 49,41 | 1,60% | 15,00 |
| 19.01.2024 | 48,63 | 48,63 | 48,63 | 48,63 | -1,36% | 40,00 |
| 18.01.2024 | 48,65 | 49,39 | 48,31 | 49,30 | 0,06% | - |
| 17.01.2024 | 49,27 | 49,27 | 49,27 | 49,27 | 0,09% | 23,00 |
| 16.01.2024 | 50,52 | 50,78 | 49,12 | 49,23 | -2,54% | - |
| 15.01.2024 | 50,50 | 50,57 | 50,38 | 50,51 | -0,96% | - |
| 12.01.2024 | 50,14 | 51,16 | 49,76 | 51,00 | 2,26% | 661,00 |
| 11.01.2024 | 49,96 | 50,49 | 49,44 | 49,88 | -0,20% | - |
| 10.01.2024 | 49,88 | 50,01 | 49,07 | 49,98 | -0,84% | - |
| 09.01.2024 | 50,96 | 51,10 | 50,40 | 50,40 | 0,00% | 408,00 |
| 08.01.2024 | 50,72 | 50,72 | 48,98 | 50,40 | -1,49% | 327,00 |
| 05.01.2024 | 50,70 | 51,32 | 50,30 | 51,16 | 1,11% | - |
| 04.01.2024 | 50,60 | 50,60 | 50,60 | 50,60 | -2,88% | 250,00 |
| 03.01.2024 | 52,18 | 52,18 | 52,10 | 52,10 | -0,61% | 121,00 |
| 02.01.2024 | 51,57 | 53,61 | 51,49 | 52,42 | 0,34% | - |
| 29.12.2023 | 52,24 | 52,24 | 52,24 | 52,24 | 0,44% | 80,00 |
| 28.12.2023 | 53,10 | 53,16 | 51,91 | 52,01 | -2,35% | - |
| 27.12.2023 | 53,26 | 53,26 | 53,26 | 53,26 | 1,45% | 26,00 |
| 22.12.2023 | 52,50 | 52,50 | 52,50 | 52,50 | 0,19% | 200,00 |
| 21.12.2023 | 52,17 | 52,45 | 51,56 | 52,40 | -2,20% | - |
| 20.12.2023 | 53,58 | 53,58 | 53,58 | 53,58 | 3,52% | 226,00 |
| 19.12.2023 | 51,76 | 51,76 | 51,76 | 51,76 | -2,03% | 63,00 |
| 18.12.2023 | 51,59 | 53,65 | 51,47 | 52,83 | 2,19% | - |
| 15.12.2023 | 51,70 | 51,70 | 51,70 | 51,70 | 0,74% | 15,00 |
| 14.12.2023 | 49,93 | 51,32 | 49,93 | 51,32 | 3,07% | 140,00 |
| 13.12.2023 | 48,33 | 49,88 | 48,26 | 49,79 | 3,13% | - |
| 12.12.2023 | 49,92 | 50,06 | 47,94 | 48,28 | -3,67% | - |
| 11.12.2023 | 50,12 | 50,12 | 50,12 | 50,12 | 2,29% | 20,00 |
| 08.12.2023 | 48,81 | 49,00 | 48,81 | 49,00 | -2,39% | 46,00 |