58,500€
-2,50%
Echtzeit-Aktienkurs Matador Resources Company
Bid:
Ask:
Aktienkurse zur Matador Resources Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 61,50 | 61,50 | 61,50 | 61,50 | 2,50% | - |
| 29.04.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -1,64% | - |
| 26.04.2024 | 61,00 | 61,00 | 61,00 | 61,00 | 0,83% | - |
| 25.04.2024 | 60,50 | 60,50 | 60,50 | 60,50 | -1,63% | - |
| 24.04.2024 | 61,50 | 61,50 | 61,50 | 61,50 | 1,65% | - |
| 23.04.2024 | 60,50 | 60,50 | 60,50 | 60,50 | 0,00% | - |
| 22.04.2024 | 60,50 | 60,50 | 60,50 | 60,50 | 0,83% | 25,00 |
| 19.04.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -2,44% | - |
| 18.04.2024 | 61,50 | 61,50 | 61,50 | 61,50 | -2,38% | - |
| 17.04.2024 | 63,00 | 63,00 | 63,00 | 63,00 | -0,79% | - |
| 16.04.2024 | 63,50 | 63,50 | 63,50 | 63,50 | -0,78% | - |
| 15.04.2024 | 64,00 | 64,00 | 64,00 | 64,00 | -1,54% | - |
| 12.04.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 0,00% | - |
| 11.04.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 3,17% | - |
| 10.04.2024 | 63,00 | 63,00 | 63,00 | 63,00 | 0,00% | - |
| 09.04.2024 | 63,00 | 63,00 | 63,00 | 63,00 | -3,08% | - |
| 08.04.2024 | 64,50 | 65,00 | 64,50 | 65,00 | 2,36% | 100,00 |
| 05.04.2024 | 63,50 | 63,50 | 63,50 | 63,50 | 0,79% | - |
| 04.04.2024 | 63,00 | 63,00 | 63,00 | 63,00 | 2,44% | - |
| 03.04.2024 | 61,50 | 61,50 | 61,50 | 61,50 | -1,60% | - |
| 02.04.2024 | 62,50 | 62,50 | 62,50 | 62,50 | 3,96% | - |
| 28.03.2024 | 60,12 | 60,12 | 60,12 | 60,12 | 1,14% | - |
| 27.03.2024 | 59,44 | 59,44 | 59,44 | 59,44 | -3,51% | - |
| 26.03.2024 | 61,60 | 61,60 | 61,60 | 61,60 | -1,22% | - |
| 25.03.2024 | 62,36 | 62,36 | 62,36 | 62,36 | -1,02% | - |
| 22.03.2024 | 63,00 | 63,00 | 63,00 | 63,00 | 2,01% | - |
| 21.03.2024 | 61,76 | 61,76 | 61,76 | 61,76 | 0,19% | - |
| 20.03.2024 | 61,64 | 61,64 | 61,64 | 61,64 | 1,18% | - |
| 19.03.2024 | 60,92 | 60,92 | 60,92 | 60,92 | 0,10% | - |
| 18.03.2024 | 60,86 | 60,86 | 60,86 | 60,86 | -0,03% | - |
| 15.03.2024 | 60,68 | 60,88 | 60,68 | 60,88 | 0,86% | 200,00 |
| 14.03.2024 | 60,36 | 60,36 | 60,36 | 60,36 | 2,10% | - |
| 13.03.2024 | 59,12 | 59,12 | 59,12 | 59,12 | 0,31% | - |
| 12.03.2024 | 58,94 | 58,94 | 58,94 | 58,94 | 0,68% | - |
| 11.03.2024 | 58,54 | 58,54 | 58,54 | 58,54 | 0,00% | - |
| 08.03.2024 | 58,54 | 58,54 | 58,54 | 58,54 | 0,97% | - |
| 07.03.2024 | 57,98 | 57,98 | 57,98 | 57,98 | 0,66% | - |
| 06.03.2024 | 57,60 | 57,60 | 57,60 | 57,60 | 0,07% | - |
| 05.03.2024 | 57,56 | 57,56 | 57,56 | 57,56 | -2,70% | - |
| 04.03.2024 | 59,00 | 59,16 | 59,00 | 59,16 | 1,61% | 110,00 |
| 01.03.2024 | 58,22 | 58,22 | 58,22 | 58,22 | 1,18% | - |
| 29.02.2024 | 57,54 | 57,54 | 57,54 | 57,54 | 0,74% | - |
| 28.02.2024 | 57,12 | 57,12 | 57,12 | 57,12 | 1,75% | - |
| 27.02.2024 | 56,14 | 56,14 | 56,14 | 56,14 | 0,68% | - |
| 26.02.2024 | 55,76 | 55,76 | 55,76 | 55,76 | -0,14% | - |
| 23.02.2024 | 55,84 | 55,84 | 55,84 | 55,84 | 0,58% | - |
| 22.02.2024 | 55,52 | 55,52 | 55,52 | 55,52 | 5,91% | - |
| 21.02.2024 | 52,42 | 52,42 | 52,42 | 52,42 | -4,13% | - |
| 20.02.2024 | 54,68 | 54,68 | 54,68 | 54,68 | -0,22% | - |
| 19.02.2024 | 54,80 | 54,80 | 54,80 | 54,80 | 0,59% | - |
| 16.02.2024 | 54,48 | 54,48 | 54,48 | 54,48 | 4,17% | - |
| 15.02.2024 | 52,30 | 52,30 | 52,30 | 52,30 | 0,42% | 10,00 |
| 14.02.2024 | 52,08 | 52,08 | 52,08 | 52,08 | -0,38% | - |
| 13.02.2024 | 52,28 | 52,28 | 52,28 | 52,28 | 3,77% | - |
| 12.02.2024 | 50,38 | 50,38 | 50,38 | 50,38 | -1,52% | - |
| 09.02.2024 | 51,16 | 51,16 | 51,16 | 51,16 | 2,03% | - |
| 08.02.2024 | 50,14 | 50,14 | 50,14 | 50,14 | 0,91% | - |
| 07.02.2024 | 49,69 | 49,69 | 49,69 | 49,69 | 1,57% | - |
| 06.02.2024 | 48,92 | 48,92 | 48,92 | 48,92 | -0,31% | - |
| 05.02.2024 | 49,07 | 49,07 | 49,07 | 49,07 | -0,85% | - |
| 02.02.2024 | 49,49 | 49,49 | 49,49 | 49,49 | -2,23% | - |
| 01.02.2024 | 50,62 | 50,62 | 50,62 | 50,62 | -2,99% | - |
| 31.01.2024 | 52,18 | 52,18 | 52,18 | 52,18 | 2,23% | - |
| 30.01.2024 | 51,04 | 51,04 | 51,04 | 51,04 | 0,47% | - |
| 29.01.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 0,20% | - |
| 26.01.2024 | 50,70 | 50,70 | 50,70 | 50,70 | 2,20% | - |
| 25.01.2024 | 49,61 | 49,61 | 49,61 | 49,61 | 1,16% | - |
| 24.01.2024 | 49,04 | 49,04 | 49,04 | 49,04 | -0,16% | - |
| 23.01.2024 | 49,12 | 49,12 | 49,12 | 49,12 | 0,57% | - |
| 22.01.2024 | 48,84 | 48,84 | 48,84 | 48,84 | -0,20% | - |
| 19.01.2024 | 48,94 | 48,94 | 48,94 | 48,94 | 1,09% | - |
| 18.01.2024 | 48,41 | 48,41 | 48,41 | 48,41 | -0,96% | - |
| 17.01.2024 | 48,88 | 48,88 | 48,88 | 48,88 | -2,78% | - |
| 16.01.2024 | 50,28 | 50,28 | 50,28 | 50,28 | 0,04% | - |
| 15.01.2024 | 50,26 | 50,26 | 50,26 | 50,26 | 1,43% | - |
| 12.01.2024 | 49,55 | 49,55 | 49,55 | 49,55 | -0,36% | - |
| 11.01.2024 | 49,73 | 49,73 | 49,73 | 49,73 | 0,20% | - |
| 10.01.2024 | 49,63 | 49,63 | 49,63 | 49,63 | -1,72% | - |
| 09.01.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,47% | - |
| 08.01.2024 | 50,74 | 50,74 | 50,74 | 50,74 | 0,55% | - |
| 05.01.2024 | 50,46 | 50,46 | 50,46 | 50,46 | -4,47% | - |
| 04.01.2024 | 52,82 | 52,82 | 52,82 | 52,82 | 1,46% | - |
| 03.01.2024 | 52,06 | 52,06 | 52,06 | 52,06 | -0,31% | - |
| 02.01.2024 | 51,34 | 52,22 | 51,34 | 52,22 | 0,93% | 100,00 |
| 29.12.2023 | 51,72 | 51,74 | 51,72 | 51,74 | -2,04% | - |
| 28.12.2023 | 52,82 | 52,82 | 52,82 | 52,82 | -1,01% | - |
| 27.12.2023 | 53,42 | 53,42 | 53,36 | 53,36 | 2,62% | 427,00 |
| 22.12.2023 | 52,00 | 52,00 | 52,00 | 52,00 | 0,15% | - |
| 21.12.2023 | 51,92 | 51,92 | 51,92 | 51,92 | -1,59% | - |
| 20.12.2023 | 52,76 | 52,76 | 52,76 | 52,76 | 0,57% | - |
| 19.12.2023 | 52,46 | 52,46 | 52,46 | 52,46 | 2,06% | - |
| 18.12.2023 | 51,32 | 51,40 | 51,32 | 51,40 | 0,67% | 427,00 |
| 15.12.2023 | 51,06 | 51,06 | 51,06 | 51,06 | 2,96% | - |
| 14.12.2023 | 49,59 | 49,59 | 49,59 | 49,59 | 3,12% | - |
| 13.12.2023 | 48,09 | 48,09 | 48,09 | 48,09 | -3,24% | - |
| 12.12.2023 | 49,70 | 49,70 | 49,70 | 49,70 | -0,68% | - |
| 11.12.2023 | 50,04 | 50,04 | 50,04 | 50,04 | 2,73% | - |
| 08.12.2023 | 48,71 | 48,71 | 48,71 | 48,71 | -1,46% | - |
| 07.12.2023 | 49,43 | 49,43 | 49,43 | 49,43 | -4,32% | - |
| 06.12.2023 | 51,66 | 51,66 | 51,66 | 51,66 | -2,16% | - |