Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 19,40 | 21,30 | 0,00 | 20,89 | 3,36% | - |
| 25.02.2021 | 21,19 | 21,25 | 0,00 | 20,21 | -5,05% | - |
| 24.02.2021 | 20,47 | 21,49 | 20,34 | 21,29 | -0,12% | - |
| 23.02.2021 | 21,16 | 21,64 | 20,58 | 21,31 | 5,34% | - |
| 22.02.2021 | 20,45 | 21,02 | 20,15 | 20,23 | 5,89% | - |
| 19.02.2021 | 19,64 | 19,64 | 18,73 | 19,11 | 2,38% | - |
| 18.02.2021 | 19,39 | 19,84 | 18,60 | 18,66 | -7,74% | - |
| 17.02.2021 | 20,00 | 20,42 | 19,53 | 20,23 | 0,92% | - |
| 16.02.2021 | 20,72 | 20,77 | 19,89 | 20,04 | 0,80% | - |
| 12.02.2021 | 19,40 | 20,01 | 19,22 | 19,88 | 3,33% | - |
| 11.02.2021 | 19,25 | 19,35 | 18,64 | 19,24 | -1,43% | - |
| 10.02.2021 | 19,20 | 19,89 | 18,94 | 19,52 | 1,40% | - |
| 09.02.2021 | 19,54 | 20,18 | 19,15 | 19,25 | -1,96% | - |
| 08.02.2021 | 19,78 | 19,80 | 19,09 | 19,64 | 7,83% | - |
| 05.02.2021 | 18,02 | 18,49 | 17,86 | 18,21 | 2,45% | - |
| 04.02.2021 | 17,84 | 17,84 | 17,77 | 17,78 | 0,91% | - |
| 03.02.2021 | 16,81 | 17,80 | 16,54 | 17,62 | 6,18% | - |
| 02.02.2021 | 16,48 | 17,13 | 16,44 | 16,59 | 3,69% | - |
| 01.02.2021 | 15,23 | 16,27 | 15,20 | 16,00 | 3,83% | - |
| 29.01.2021 | 16,57 | 16,87 | 14,99 | 15,41 | -5,72% | - |
| 28.01.2021 | 16,35 | 16,35 | 16,35 | 16,35 | -0,85% | - |
| 27.01.2021 | 16,30 | 17,55 | 16,10 | 16,49 | 7,57% | - |
| 26.01.2021 | 16,12 | 16,22 | 15,30 | 15,33 | -3,34% | - |
| 25.01.2021 | 15,06 | 15,87 | 14,56 | 15,86 | 5,66% | - |
| 22.01.2021 | 14,73 | 15,19 | 14,64 | 15,01 | 1,08% | - |
| 21.01.2021 | 16,24 | 16,43 | 14,31 | 14,85 | -11,45% | - |
| 20.01.2021 | 16,88 | 16,95 | 16,17 | 16,77 | 1,73% | - |
| 19.01.2021 | 16,06 | 16,67 | 16,01 | 16,48 | 2,49% | - |
| 15.01.2021 | 15,89 | 16,50 | 15,82 | 16,08 | -2,60% | - |
| 14.01.2021 | 16,49 | 16,69 | 16,23 | 16,51 | 2,64% | - |
| 13.01.2021 | 16,24 | 16,38 | 15,96 | 16,09 | -2,19% | - |
| 12.01.2021 | 16,28 | 16,55 | 16,07 | 16,45 | 4,51% | - |
| 11.01.2021 | 15,39 | 15,89 | 15,30 | 15,74 | 1,78% | - |
| 08.01.2021 | 15,41 | 15,79 | 15,27 | 15,46 | -0,19% | - |
| 07.01.2021 | 15,33 | 15,77 | 15,25 | 15,49 | 4,84% | - |
| 06.01.2021 | 14,88 | 15,35 | 14,40 | 14,78 | 3,58% | - |
| 05.01.2021 | 13,60 | 15,12 | 13,60 | 14,27 | 14,44% | - |
| 04.01.2021 | 12,43 | 12,78 | 12,03 | 12,47 | 3,36% | - |
| 31.12.2020 | 12,18 | 12,19 | 12,00 | 12,06 | -3,33% | - |
| 30.12.2020 | 12,79 | 13,12 | 12,34 | 12,48 | 3,92% | - |
| 29.12.2020 | 11,91 | 12,16 | 11,82 | 12,01 | -0,04% | - |
| 28.12.2020 | 12,22 | 12,22 | 11,88 | 12,01 | -1,15% | - |
| 24.12.2020 | 12,04 | 12,44 | 11,97 | 12,15 | -1,94% | - |
| 23.12.2020 | 12,40 | 12,81 | 12,23 | 12,39 | 4,07% | - |
| 22.12.2020 | 11,92 | 12,12 | 11,82 | 11,91 | -0,25% | - |
| 21.12.2020 | 11,93 | 12,07 | 11,62 | 11,94 | -1,73% | - |
| 18.12.2020 | 12,17 | 12,39 | 11,83 | 12,15 | -1,78% | - |
| 17.12.2020 | 12,25 | 12,62 | 12,09 | 12,37 | 1,98% | - |
| 16.12.2020 | 12,22 | 12,45 | 11,99 | 12,13 | -2,49% | - |
| 15.12.2020 | 12,27 | 12,45 | 11,97 | 12,44 | 1,26% | - |
| 14.12.2020 | 12,28 | 12,28 | 12,28 | 12,28 | -7,67% | - |
| 11.12.2020 | 13,30 | 13,30 | 13,30 | 13,30 | 3,66% | - |
| 10.12.2020 | 13,29 | 13,29 | 11,55 | 12,83 | 5,68% | - |
| 09.12.2020 | 12,31 | 12,43 | 11,72 | 12,14 | -0,74% | - |
| 08.12.2020 | 11,72 | 12,23 | 11,41 | 12,23 | 4,84% | - |
| 07.12.2020 | 11,65 | 11,92 | 11,32 | 11,67 | -0,43% | - |
| 04.12.2020 | 11,30 | 11,79 | 11,20 | 11,72 | 11,62% | - |
| 03.12.2020 | 10,65 | 11,41 | 10,49 | 10,50 | -0,80% | - |
| 02.12.2020 | 10,79 | 11,23 | 10,49 | 10,58 | 2,87% | - |
| 01.12.2020 | 10,66 | 10,67 | 10,17 | 10,29 | 0,05% | - |
| 30.11.2020 | 10,23 | 10,56 | 10,23 | 10,28 | -8,34% | - |
| 27.11.2020 | 11,34 | 11,38 | 10,85 | 11,22 | -2,52% | - |
| 25.11.2020 | 11,27 | 11,69 | 11,18 | 11,51 | -1,46% | - |
| 24.11.2020 | 11,37 | 11,78 | 11,19 | 11,68 | 9,68% | - |
| 23.11.2020 | 10,10 | 10,78 | 10,10 | 10,65 | 11,29% | - |
| 20.11.2020 | 9,44 | 9,59 | 9,19 | 9,57 | 1,70% | - |
| 19.11.2020 | 9,07 | 9,46 | 8,91 | 9,41 | 3,18% | - |
| 18.11.2020 | 9,37 | 9,83 | 9,12 | 9,12 | 0,22% | - |
| 17.11.2020 | 8,71 | 9,25 | 8,66 | 9,10 | 3,29% | - |
| 16.11.2020 | 8,55 | 8,94 | 8,46 | 8,81 | 8,50% | - |
| 13.11.2020 | 7,93 | 8,28 | 7,73 | 8,12 | 6,99% | - |
| 12.11.2020 | 7,98 | 7,99 | 7,51 | 7,59 | -6,76% | - |
| 11.11.2020 | 8,40 | 8,43 | 0,00 | 8,14 | -3,90% | - |
| 10.11.2020 | 8,19 | 8,54 | 7,75 | 8,47 | 2,42% | - |
| 09.11.2020 | 7,37 | 8,57 | 7,37 | 8,27 | 27,64% | - |
| 06.11.2020 | 7,15 | 9,01 | 6,47 | 6,48 | -9,88% | - |
| 05.11.2020 | 7,15 | 7,55 | 7,09 | 7,19 | 3,83% | - |
| 04.11.2020 | 6,92 | 6,92 | 6,92 | 6,92 | -4,35% | - |
| 03.11.2020 | 7,83 | 7,90 | 7,23 | 7,24 | -0,41% | - |
| 02.11.2020 | 6,92 | 7,39 | 6,91 | 7,27 | 3,20% | - |
| 30.10.2020 | 6,94 | 7,12 | 6,70 | 7,04 | 1,96% | - |
| 29.10.2020 | 6,63 | 7,05 | 6,31 | 6,91 | -1,00% | - |
| 28.10.2020 | 7,25 | 7,33 | 6,73 | 6,98 | -14,57% | - |
| 27.10.2020 | 8,23 | 8,26 | 8,05 | 8,17 | -0,49% | - |
| 26.10.2020 | 8,50 | 8,57 | 8,11 | 8,21 | -8,83% | - |
| 23.10.2020 | 0,00 | 9,08 | 0,00 | 9,00 | 1,41% | - |
| 22.10.2020 | 8,39 | 8,92 | 8,37 | 8,88 | 5,72% | - |
| 21.10.2020 | 8,33 | 8,65 | 8,30 | 8,40 | -2,10% | - |
| 20.10.2020 | 8,26 | 8,78 | 8,13 | 8,58 | 5,02% | - |
| 19.10.2020 | 8,67 | 8,77 | 8,17 | 8,17 | -5,00% | - |
| 16.10.2020 | 8,93 | 9,07 | 8,60 | 8,60 | -5,03% | - |
| 15.10.2020 | 8,59 | 9,09 | 8,56 | 9,05 | 1,29% | - |
| 14.10.2020 | 9,22 | 9,42 | 8,89 | 8,94 | 1,48% | - |
| 13.10.2020 | 8,92 | 9,00 | 8,67 | 8,81 | -1,62% | - |
| 12.10.2020 | 8,71 | 9,05 | 8,61 | 8,95 | -2,03% | - |
| 09.10.2020 | 9,24 | 9,35 | 9,06 | 9,14 | -2,46% | - |
| 08.10.2020 | 8,80 | 9,39 | 8,68 | 9,37 | 7,58% | - |
| 07.10.2020 | 8,57 | 8,78 | 8,31 | 8,71 | 4,31% | - |
| 06.10.2020 | 8,93 | 9,07 | 8,31 | 8,35 | -5,12% | - |
| 05.10.2020 | 8,66 | 8,85 | 8,49 | 8,80 | 5,90% | - |