Jetzt handeln
MATADOR RESOURSES DL -,01
ISIN: US5764852050 | WKN: A1JTVV
41,5000 €
-0,3000 -0,72 %
10.03. 23:00
Status: closed
Geld
41,0000 €
Stück: 242
Brief
42,0000 €
Stück: 242
Zeit | Kurs | Volumen | |
---|---|---|---|
04.02. 07:57:10.703 | 55,50 € | 18 | |
20.12. 10:04:34.204 | 49,80 € | 100 | |
19.12. 07:56:39.599 | 52,00 € | 45 | |
10.12. 20:58:37.457 | 54,50 € | 60 | |
09.12. 10:53:06.607 | 53,00 € | 90 | |
09.12. 10:52:54.644 | 53,00 € | 90 | |
06.12. 19:19:47.599 | 52,50 € | 26 | |
04.12. 17:59:52.119 | 54,50 € | 2 | |
22.11. 21:33:29.825 | 58,50 € | 35 | |
19.11. 15:25:28.149 | 55,00 € | 13 | |
14.11. 20:05:45.094 | 55,00 € | 2 | |
31.10. 14:06:44.675 | 47,40 € | 100 | |
31.10. 14:04:51.543 | 47,40 € | 150 | |
21.10. 13:09:03.331 | 48,00 € | 41 | |
14.10. 13:13:55.986 | 50,50 € | 100 | |
10.10. 09:36:35.898 | 49,00 € | 100 | |
07.10. 09:07:21.363 | 49,60 € | 15 | |
03.10. 14:45:42.610 | 46,40 € | 100 | |
03.10. 14:45:11.191 | 46,40 € | 100 | |
03.10. 09:27:02.508 | 46,40 € | 164 | |
02.10. 10:53:40.566 | 46,00 € | 40 | |
30.09. 07:48:01.207 | 44,40 € | 56 | |
16.09. 15:10:21.920 | 45,00 € | 150 | |
09.09. 14:36:30.395 | 46,20 € | 200 | |
04.09. 21:31:39.637 | 47,00 € | 12 | |
03.09. 11:32:26.551 | 51,00 € | 98 | |
22.08. 09:08:09.169 | 50,00 € | 100 | |
22.08. 09:08:05.142 | 50,00 € | 100 | |
22.08. 09:06:53.853 | 50,00 € | 100 | |
07.08. 12:05:07.992 | 49,20 € | 100 | |
07.08. 12:00:10.158 | 49,20 € | 100 | |
05.08. 12:48:36.908 | 48,80 € | 100 | |
05.08. 09:07:06.491 | 49,00 € | 100 | |
05.08. 09:06:56.067 | 49,00 € | 100 | |
05.06. 21:14:16.040 | 53,50 € | 25 | |
17.04. 18:22:52.986 | 61,00 € | 16 | |
15.04. 21:42:43.586 | 64,00 € | 16 | |
10.04. 11:26:03.588 | 63,50 € | 47 | |
20.03. 10:34:30.595 | 61,78 € | 120 | |
26.02. 12:37:54.088 | 55,66 € | 100 | |
26.02. 12:35:10.445 | 55,66 € | 100 | |
22.02. 16:33:26.004 | 56,04 € | 40 | |
30.01. 08:10:20.035 | 51,54 € | 50 | |
25.01. 15:32:34.809 | 50,16 € | 121 | |
09.01. 15:11:08.693 | 51,24 € | 150 | |
08.01. 12:34:11.719 | 50,40 € | 100 | |
08.01. 12:32:18.597 | 50,42 € | 99 | |
02.01. 12:03:02.952 | 52,22 € | 140 | |
31.08. 17:06:52.285 | 58,32 € | 5 | |
09.08. 15:36:58.888 | 54,00 € | 25 | |
07.08. 18:59:52.387 | 53,36 € | 100 | |
01.08. 16:23:40.278 | 49,00 € | 107 | |
24.07. 09:22:53.526 | 50,44 € | 2 | |
21.07. 15:03:06.708 | 50,78 € | 100 | |
14.07. 20:08:23.370 | 46,91 € | 107 | |
05.07. 16:15:00.040 | 48,09 € | 50 | |
21.06. 12:25:55.959 | 43,94 € | 500 | |
28.04. 11:11:06.262 | 42,61 € | 11 | |
27.02. 11:30:39.516 | 52,50 € | 30 | |
22.02. 12:05:39.393 | 52,00 € | 68 | |
22.02. 11:35:54.889 | 53,00 € | 91 | |
24.01. 21:35:21.935 | 58,50 € | 34 | |
27.12. 19:27:17.412 | 53,50 € | 4 | |
14.11. 16:37:20.771 | 69,00 € | 434 | |
14.11. 09:08:55.397 | 68,00 € | 4 | |
03.11. 20:41:27.587 | 70,50 € | 30 | |
01.11. 12:46:45.889 | 67,00 € | 100 | |
31.10. 17:08:22.556 | 67,00 € | 116 | |
18.10. 08:28:29.113 | 63,50 € | 7 | |
13.10. 13:58:50.665 | 64,00 € | 3 | |
04.10. 17:06:20.992 | 57,00 € | 400 | |
23.09. 22:05:55.031 | 50,50 € | 26 | |
23.09. 15:54:32.046 | 51,00 € | 400 | |
19.09. 13:00:06.312 | 56,00 € | 1 | |
15.09. 08:36:51.747 | 62,00 € | 40 | |
30.08. 14:54:42.080 | 62,50 € | 10 | |
24.08. 16:57:14.411 | 62,50 € | 80 | |
23.08. 15:31:27.552 | 61,50 € | 30 | |
03.08. 16:58:39.928 | 54,00 € | 400 | |
03.08. 15:39:47.572 | 55,50 € | 50 | |
03.08. 14:50:58.641 | 56,50 € | 25 | |
01.08. 14:13:11.209 | 56,00 € | 40 | |
27.07. 17:58:10.042 | 53,50 € | 25 | |
25.07. 21:12:59.131 | 50,50 € | 40 | |
30.06. 22:28:59.325 | 44,00 € | 19 | |
13.06. 17:25:04.261 | 57,50 € | 28 | |
10.06. 17:45:26.423 | 61,50 € | 45 | |
02.06. 09:57:00.293 | 59,00 € | 100 | |
31.05. 14:30:26.602 | 59,00 € | 9 | |
30.05. 08:00:01.146 | 58,00 € | 16 | |
12.05. 16:02:34.308 | 42,00 € | 10 | |
11.05. 08:00:01.408 | 44,40 € | 34 | |
25.04. 16:22:38.976 | 46,00 € | 434 | |
25.04. 15:32:01.894 | 46,60 € | 300 | |
22.04. 18:35:27.740 | 49,40 € | 40 | |
08.04. 18:45:06.559 | 50,50 € | 250 | |
08.04. 16:15:22.534 | 49,80 € | 250 | |
30.03. 19:48:39.378 | 48,17 € | 37 | |
30.03. 16:27:20.801 | 47,94 € | 70 | |
30.03. 15:38:48.779 | 47,28 € | 120 | |
25.03. 21:52:41.839 | 51,26 € | 6 | |
24.03. 20:59:58.891 | 50,08 € | 40 | |
24.03. 14:31:32.660 | 49,93 € | 80 | |
21.03. 14:56:16.217 | 49,76 € | 200 | |
21.03. 13:30:13.074 | 48,94 € | 200 | |
21.03. 10:52:37.926 | 47,67 € | 19 | |
17.03. 14:33:58.674 | 46,87 € | 100 | |
17.03. 13:11:51.116 | 45,50 € | 200 | |
15.03. 15:16:59.655 | 43,92 € | 250 | |
07.03. 15:36:57.934 | 49,97 € | 100 | |
07.03. 15:31:22.343 | 49,80 € | 101 | |
28.02. 16:57:35.993 | 43,79 € | 125 | |
25.02. 10:57:34.127 | 41,46 € | 40 | |
23.02. 15:32:34.381 | 40,04 € | 300 | |
16.02. 22:16:37.686 | 38,14 € | 40 | |
10.02. 21:35:43.869 | 37,17 € | 200 | |
08.02. 16:54:42.604 | 37,32 € | 224 | |
04.02. 16:13:56.754 | 42,64 € | 250 | |
03.02. 20:30:47.584 | 40,27 € | 224 | |
02.02. 17:00:56.848 | 39,74 € | 40 | |
31.01. 12:12:56.445 | 40,24 € | 200 | |
24.01. 16:20:59.714 | 33,80 € | 500 | |
21.01. 10:58:45.820 | 37,62 € | 235 | |
13.01. 20:04:44.113 | 38,27 € | 9 | |
13.01. 15:58:11.819 | 38,56 € | 50 | |
16.12. 17:06:06.692 | 33,74 € | 235 | |
02.12. 10:10:39.776 | 31,22 € | 52 | |
18.11. 19:31:47.473 | 37,76 € | 250 | |
04.11. 19:17:03.711 | 36,07 € | 700 | |
26.10. 22:20:37.856 | 39,32 € | 300 | |
12.10. 15:41:15.965 | 36,95 € | 100 | |
19.08. 22:39:37.355 | 22,31 € | 25 | |
06.08. 10:16:12.954 | 24,93 € | 121 | |
02.08. 21:18:38.437 | 25,31 € | 500 | |
02.08. 16:12:10.253 | 26,56 € | 618 | |
30.07. 07:36:31.418 | 25,39 € | 172 | |
23.07. 18:00:32.004 | 25,96 € | 450 | |
16.07. 17:08:53.711 | 27,48 € | 500 | |
06.07. 15:39:42.317 | 28,79 € | 36 | |
02.07. 18:21:18.050 | 30,42 € | 50 | |
29.06. 08:01:19.801 | 29,36 € | 85 | |
18.06. 09:38:08.555 | 27,14 € | 16 | |
08.06. 16:30:07.641 | 27,35 € | 2 | |
03.06. 14:10:27.029 | 26,08 € | 45 | |
01.06. 19:46:40.240 | 26,49 € | 60 | |
01.06. 18:59:52.540 | 26,63 € | 41 | |
18.05. 12:47:45.815 | 25,37 € | 4 | |
11.05. 15:30:18.400 | 21,80 € | 44 | |
10.05. 09:13:25.268 | 23,46 € | 400 | |
10.05. 08:31:19.703 | 23,47 € | 2 | |
10.05. 08:30:33.900 | 23,47 € | 208 | |
08.05. 12:30:43.070 | 23,16 € | 418 | |
07.05. 22:59:16.382 | 23,11 € | 400 | |
05.05. 17:13:07.733 | 24,25 € | 80 | |
05.05. 16:19:06.260 | 24,24 € | 44 | |
03.05. 20:41:18.360 | 21,94 € | 10 | |
03.05. 17:01:50.069 | 21,85 € | 236 | |
30.04. 21:46:12.471 | 22,20 € | 45 | |
30.04. 20:36:23.023 | 22,39 € | 10 | |
30.04. 16:36:04.426 | 22,55 € | 300 | |
12.03. 10:01:03.246 | 22,00 € | 36 | |
09.03. 16:40:09.122 | 20,60 € | 134 | |
09.03. 11:28:28.013 | 21,40 € | 400 | |
08.03. 21:39:10.716 | 21,00 € | 2.100 | |
05.03. 19:20:57.864 | 22,80 € | 2.212 | |
15.02. 16:48:55.102 | 16,50 € | 65 | |
10.02. 18:42:50.375 | 16,30 € | 16 | |
25.01. 10:49:36.553 | 12,50 € | 72 | |
02.12. 16:54:24.947 | 9,05 € | 40 | |
30.11. 15:30:57.584 | 8,95 € | 600 | |
09.09. 19:52:32.901 | 7,65 € | 1.550 | |
21.07. 15:38:12.767 | 7,95 € | 2.500 | |
20.07. 16:45:08.354 | 7,95 € | 2.500 | |
20.07. 14:58:38.785 | 7,80 € | 1.000 | |
20.07. 14:57:45.146 | 7,80 € | 2.000 | |
20.07. 14:43:26.601 | 7,75 € | 2.000 | |
14.07. 19:20:47.418 | 7,30 € | 230 | |
24.06. 13:00:05.372 | 8,85 € | 61 | |
09.06. 11:42:55.944 | 10,10 € | 60 | |
09.06. 11:36:11.914 | 10,70 € | 1.800 | |
08.06. 10:17:27.062 | 9,90 € | 61 | |
03.06. 17:00:20.011 | 7,50 € | 100 | |
21.05. 15:38:54.960 | 7,80 € | 155 | |
18.05. 14:59:42.190 | 7,10 € | 11 | |
12.05. 17:30:14.818 | 7,25 € | 65 | |
11.05. 15:50:02.075 | 7,15 € | 4.000 | |
08.05. 21:38:13.720 | 6,95 € | 4.000 | |
08.05. 17:04:55.139 | 6,55 € | 1.000 | |
08.05. 16:09:05.407 | 6,70 € | 2.000 | |
06.05. 08:52:10.718 | 6,40 € | 155 | |
04.05. 12:48:21.826 | 5,80 € | 230 | |
30.04. 16:23:42.107 | 8,45 € | 16 | |
30.04. 16:19:51.985 | 8,25 € | 140 | |
30.04. 16:19:07.571 | 8,40 € | 5.000 | |
30.04. 16:05:51.132 | 8,20 € | 140 | |
30.04. 16:04:02.623 | 7,75 € | 140 | |
30.04. 15:57:20.858 | 7,75 € | 16 | |
30.04. 15:55:48.960 | 7,65 € | 16 | |
30.04. 15:55:27.604 | 7,65 € | 140 | |
30.04. 15:52:29.778 | 7,35 € | 8 | |
30.04. 15:44:18.077 | 7,05 € | 13 | |
30.04. 10:08:56.118 | 7,20 € | 100 | |
29.04. 22:57:40.453 | 7,75 € | 600 | |
22.04. 18:41:40.787 | 3,38 € | 127 | |
20.04. 21:35:26.365 | 2,88 € | 140 | |
17.04. 20:11:15.801 | 3,04 € | 4 | |
17.04. 20:10:50.412 | 3,04 € | 23 | |
17.04. 20:08:27.904 | 3,08 € | 27 | |
17.04. 20:06:01.078 | 3,10 € | 86 | |
14.04. 07:31:14.613 | 3,16 € | 169 | |
02.04. 18:14:26.384 | 2,38 € | 120 | |
02.04. 16:39:14.561 | 2,66 € | 12.000 | |
01.04. 19:16:54.876 | 1,88 € | 5.000 | |
01.04. 09:02:46.163 | 2,20 € | 20 | |
30.03. 16:05:36.633 | 1,80 € | 5.000 | |
25.03. 12:02:57.003 | 2,44 € | 5.000 | |
17.03. 19:04:11.950 | 1,39 € | 575 | |
14.03. 10:05:40.446 | 2,14 € | 850 | |
10.03. 14:41:08.281 | 2,80 € | 5.000 | |
06.03. 16:55:54.784 | 7,35 € | 4.000 | |
06.03. 16:39:43.394 | 7,35 € | 3.000 | |
06.03. 16:37:57.708 | 7,35 € | 3.000 | |
21.02. 08:55:38.640 | 12,00 € | 500 | |
15.01. 15:34:27.881 | 15,30 € | 35 | |
13.12. 19:56:18.005 | 14,10 € | 35 | |
27.11. 17:18:06.631 | 13,00 € | 200 | |
26.04. 17:21:59.183 | 17,513 € | 400 | |
15.04. 15:30:16.092 | 18,529 € | 400 | |
08.03. 15:30:38.007 | 14,869 € | 100 | |
07.03. 14:51:01.768 | 15,43 € | 15 | |
27.02. 08:32:05.349 | 15,60 € | 10 | |
14.02. 12:01:12.960 | 15,98 € | 25 | |
03.01. 20:52:55.092 | 13,874 € | 100 | |
03.12. 13:43:44.654 | 20,66 € | 200 | |
03.12. 13:18:09.560 | 20,66 € | 100 | |
28.11. 20:29:50.684 | 19,898 € | 17 | |
01.08. 22:56:53.175 | 28,68 € | 170 | |
22.06. 17:29:29.855 | 23,911 € | 250 | |
15.05. 13:21:40.482 | 27,376 € | 200 | |
10.05. 19:26:46.634 | 28,307 € | 5 | |
09.05. 19:06:58.564 | 29,337 € | 1 | |
09.05. 17:45:38.741 | 29,151 € | 4 | |
04.05. 16:21:42.429 | 25,574 € | 269 | |
26.04. 17:11:51.213 | 27,648 € | 100 | |
24.04. 17:05:50.007 | 27,569 € | 69 | |
24.04. 17:01:23.197 | 27,675 € | 300 | |
21.12. 20:07:46.210 | 25,258 € | 175 | |
13.11. 14:29:25.749 | 24,50 € | 400 | |
06.11. 21:59:33.585 | 24,534 € | 400 | |
06.11. 17:51:49.206 | 24,221 € | 1 | |
11.07. 07:35:27.903 | 19,082 € | 1 | |
05.07. 07:35:27.271 | 19,47 € | 1 | |
12.05. 17:48:08.460 | 21,635 € | 165 | |
23.03. 22:39:13.467 | 20,344 € | 1 | |
23.03. 14:34:56.812 | 19,741 € | 200 | |
09.03. 10:20:12.926 | 21,281 € | 1 | |
08.03. 22:47:58.438 | 21,52 € | 1 | |
04.03. 10:58:06.993 | 22,605 € | 1 | |
13.02. 12:37:32.501 | 25,593 € | 80 | |
06.02. 16:18:58.685 | 25,935 € | 30 | |
26.01. 16:31:22.655 | 25,644 € | 250 | |
23.01. 08:44:04.324 | 23,632 € | 1 | |
16.01. 14:50:10.003 | 22,954 € | 250 | |
06.12. 14:27:40.496 | 23,28 € | 200 | |
06.12. 08:03:48.693 | 23,553 € | 200 | |
01.12. 15:35:05.382 | 25,512 € | 270 | |
01.12. 15:33:44.372 | 25,654 € | 300 | |
01.12. 15:18:46.686 | 25,414 € | 190 | |
01.12. 15:17:52.548 | 25,414 € | 190 | |
01.12. 15:16:10.939 | 25,414 € | 190 | |
30.11. 17:26:33.787 | 24,88 € | 23 | |
23.11. 21:37:12.661 | 24,636 € | 23 | |
23.11. 12:08:53.114 | 24,255 € | 30 | |
06.10. 17:26:34.754 | 21,14 € | 85 | |
08.06. 21:00:33.288 | 21,36 € | 150 | |
23.05. 16:57:14.698 | 19,38 € | 100 | |
20.04. 21:58:34.470 | 19,19 € | 100 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
10.03. 23:00:00 | 242 | 41,00 € | 42,00 € | 242 |
10.03. 22:57:00 | 242 | 41,00 € | 42,00 € | 242 |
10.03. 22:54:00 | 242 | 41,00 € | 42,00 € | 242 |
10.03. 22:51:00 | 242 | 41,00 € | 42,00 € | 242 |
10.03. 22:48:00 | 242 | 41,00 € | 42,00 € | 242 |
10.03. 22:45:00 | 242 | 41,00 € | 42,00 € | 242 |
10.03. 22:42:00 | 242 | 41,00 € | 42,00 € | 242 |
10.03. 22:39:00 | 242 | 41,00 € | 42,00 € | 242 |
10.03. 22:36:00 | 242 | 41,00 € | 42,00 € | 242 |
Stammdaten
WKN | A1JTVV |
ISIN | US5764852050 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 43,32 % |
Abstand 52W Hoch | 37,38 % |
Abstand 52W Tief | 2,70 % |
Vola 30 Tage | 20,34 % |
Vola 250 Tage | 58,94 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 43,700 | -4,348 | |
1 Monat | 57,250 | -26,987 | |
6 Monate | 45,000 | -7,111 | |
Lfd. Jahr | 57,000 | -26,667 | |
1 Jahr | 59,260 | -29,463 | |
3 Jahre | 48,815 | -14,371 | |
5 Jahre | 1,750 | +2.288,571 |