3,152$
4,72%
Echtzeit-Aktienkurs Baytex Energy Corp
Bid:
Ask:
Aktienkurse zur Baytex Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 3,03 | 3,07 | 3,03 | 3,07 | 2,01% | - |
| 16.12.2025 | 3,04 | 3,06 | 2,96 | 3,01 | -2,90% | 21.453.136,00 |
| 15.12.2025 | 3,04 | 3,11 | 3,01 | 3,10 | 2,31% | 17.380.834,00 |
| 12.12.2025 | 3,06 | 3,08 | 3,00 | 3,03 | -0,33% | 13.701.292,00 |
| 11.12.2025 | 3,02 | 3,10 | 3,00 | 3,04 | -1,94% | 15.694.256,00 |
| 10.12.2025 | 3,10 | 3,12 | 3,01 | 3,10 | 0,32% | 22.029.687,00 |
| 09.12.2025 | 3,20 | 3,22 | 3,06 | 3,09 | -2,52% | 17.296.925,00 |
| 08.12.2025 | 3,25 | 3,27 | 3,17 | 3,17 | -2,46% | 14.374.705,00 |
| 05.12.2025 | 3,20 | 3,32 | 3,20 | 3,25 | 1,56% | 17.644.564,00 |
| 04.12.2025 | 3,25 | 3,28 | 3,20 | 3,20 | -1,54% | 16.731.241,00 |
| 03.12.2025 | 3,20 | 3,28 | 3,18 | 3,25 | 2,52% | 14.311.719,00 |
| 02.12.2025 | 3,22 | 3,23 | 3,12 | 3,17 | -1,55% | 19.153.158,00 |
| 01.12.2025 | 3,23 | 3,27 | 3,21 | 3,22 | 0,00% | 20.456.248,00 |
| 28.11.2025 | 3,18 | 3,27 | 3,17 | 3,22 | 1,90% | 14.438.652,00 |
| 26.11.2025 | 3,16 | 3,21 | 3,15 | 3,16 | -0,32% | 18.479.520,00 |
| 25.11.2025 | 3,20 | 3,21 | 3,09 | 3,17 | -2,16% | 23.928.871,00 |
| 24.11.2025 | 3,15 | 3,28 | 3,13 | 3,24 | 1,89% | 22.994.798,00 |
| 21.11.2025 | 3,09 | 3,18 | 3,03 | 3,18 | 0,63% | 30.996.862,00 |
| 20.11.2025 | 3,23 | 3,32 | 3,15 | 3,16 | -0,63% | 30.273.859,00 |
| 19.11.2025 | 3,05 | 3,21 | 3,02 | 3,18 | 1,27% | 26.832.846,00 |
| 18.11.2025 | 3,00 | 3,15 | 2,97 | 3,14 | 3,97% | 28.568.265,00 |
| 17.11.2025 | 3,16 | 3,18 | 2,99 | 3,02 | -4,43% | 29.828.508,00 |
| 14.11.2025 | 3,10 | 3,18 | 3,06 | 3,16 | 0,64% | 26.451.878,00 |
| 13.11.2025 | 3,08 | 3,25 | 3,08 | 3,14 | 3,63% | 39.483.810,00 |
| 12.11.2025 | 2,88 | 3,12 | 2,87 | 3,03 | 13,48% | 58.496.773,00 |
| 11.11.2025 | 2,60 | 2,72 | 2,59 | 2,67 | 3,09% | 23.978.238,00 |
| 10.11.2025 | 2,53 | 2,59 | 2,48 | 2,59 | 2,78% | 17.272.826,00 |
| 07.11.2025 | 2,40 | 2,52 | 2,36 | 2,52 | 5,44% | 23.261.535,00 |
| 06.11.2025 | 2,39 | 2,42 | 2,34 | 2,39 | 0,84% | 26.880.582,00 |
| 05.11.2025 | 2,32 | 2,37 | 2,31 | 2,37 | 1,72% | 21.086.326,00 |
| 04.11.2025 | 2,35 | 2,35 | 2,27 | 2,33 | -2,10% | 15.232.060,00 |
| 03.11.2025 | 2,39 | 2,43 | 2,34 | 2,38 | -1,65% | 24.921.797,00 |
| 31.10.2025 | 2,23 | 2,42 | 2,23 | 2,42 | 6,61% | 21.898.867,00 |
| 30.10.2025 | 2,30 | 2,32 | 2,24 | 2,27 | -2,99% | 10.599.557,00 |
| 29.10.2025 | 2,29 | 2,37 | 2,29 | 2,34 | 2,63% | 17.322.861,00 |
| 28.10.2025 | 2,33 | 2,33 | 2,27 | 2,28 | -1,72% | 13.370.444,00 |
| 27.10.2025 | 2,38 | 2,44 | 2,32 | 2,32 | -2,93% | 14.407.982,00 |
| 24.10.2025 | 2,41 | 2,41 | 2,36 | 2,39 | -0,42% | 12.356.443,00 |
| 23.10.2025 | 2,36 | 2,42 | 2,34 | 2,40 | 5,73% | 25.680.973,00 |
| 22.10.2025 | 2,23 | 2,29 | 2,18 | 2,27 | 2,71% | 22.576.196,00 |
| 21.10.2025 | 2,28 | 2,28 | 2,19 | 2,21 | -2,64% | 18.649.176,00 |
| 20.10.2025 | 2,25 | 2,29 | 2,25 | 2,27 | 0,58% | 15.041.246,00 |
| 17.10.2025 | 2,25 | 2,26 | 2,24 | 2,26 | 0,31% | - |
| 16.10.2025 | 2,36 | 2,36 | 2,23 | 2,25 | -4,26% | 20.765.269,00 |
| 15.10.2025 | 2,35 | 2,40 | 2,30 | 2,35 | 1,73% | 20.015.314,00 |
| 14.10.2025 | 2,31 | 2,35 | 2,29 | 2,31 | -2,12% | 20.055.978,00 |
| 13.10.2025 | 2,41 | 2,42 | 2,32 | 2,36 | 0,85% | 13.001.860,00 |
| 10.10.2025 | 2,52 | 2,53 | 2,33 | 2,34 | -8,59% | 40.218.931,00 |
| 09.10.2025 | 2,56 | 2,71 | 2,45 | 2,56 | 0,00% | 52.498.805,00 |
| 08.10.2025 | 2,54 | 2,57 | 2,49 | 2,56 | 0,79% | 31.688.920,00 |
| 07.10.2025 | 2,49 | 2,55 | 2,43 | 2,54 | 2,01% | 34.167.001,00 |
| 06.10.2025 | 2,43 | 2,51 | 2,39 | 2,49 | 5,06% | 30.762.243,00 |
| 03.10.2025 | 2,29 | 2,37 | 2,29 | 2,37 | 4,41% | 23.060.870,00 |
| 02.10.2025 | 2,33 | 2,35 | 2,26 | 2,27 | -2,99% | 23.161.909,00 |
| 01.10.2025 | 2,33 | 2,36 | 2,32 | 2,34 | 0,00% | 16.479.076,00 |
| 30.09.2025 | 2,40 | 2,42 | 2,32 | 2,34 | -3,70% | 26.237.909,00 |
| 29.09.2025 | 2,50 | 2,50 | 2,42 | 2,43 | -3,57% | 26.546.797,00 |
| 26.09.2025 | 2,47 | 2,56 | 2,46 | 2,52 | 2,44% | 29.587.822,00 |
| 25.09.2025 | 2,48 | 2,50 | 2,44 | 2,46 | -1,60% | 22.956.287,00 |
| 24.09.2025 | 2,50 | 2,54 | 2,47 | 2,50 | 1,63% | 20.737.916,00 |
| 23.09.2025 | 2,45 | 2,56 | 2,44 | 2,46 | 1,65% | 24.573.960,00 |
| 22.09.2025 | 2,38 | 2,43 | 2,34 | 2,42 | 1,26% | 23.230.696,00 |
| 19.09.2025 | 2,48 | 2,48 | 2,37 | 2,39 | -4,02% | 21.903.091,00 |
| 18.09.2025 | 2,57 | 2,57 | 2,47 | 2,49 | -2,35% | 25.267.160,00 |
| 17.09.2025 | 2,56 | 2,59 | 2,52 | 2,55 | -2,30% | 29.982.043,00 |
| 16.09.2025 | 2,37 | 2,62 | 2,37 | 2,61 | 10,59% | 40.196.627,00 |
| 15.09.2025 | 2,39 | 2,40 | 2,33 | 2,36 | -0,84% | 30.257.764,00 |
| 12.09.2025 | 2,40 | 2,44 | 2,37 | 2,38 | 0,00% | 24.241.803,00 |
| 11.09.2025 | 2,34 | 2,39 | 2,32 | 2,38 | 0,00% | 23.462.339,00 |
| 10.09.2025 | 2,24 | 2,41 | 2,24 | 2,38 | 6,73% | 31.719.464,00 |
| 09.09.2025 | 2,21 | 2,30 | 2,20 | 2,23 | 1,83% | 20.778.514,00 |
| 08.09.2025 | 2,21 | 2,25 | 2,15 | 2,19 | 0,46% | 20.849.374,00 |
| 05.09.2025 | 2,24 | 2,25 | 2,15 | 2,18 | -3,54% | 26.615.940,00 |
| 04.09.2025 | 2,23 | 2,27 | 2,19 | 2,26 | 0,44% | 15.397.327,00 |
| 03.09.2025 | 2,32 | 2,33 | 2,23 | 2,25 | -4,66% | 24.332.453,00 |
| 02.09.2025 | 2,23 | 2,39 | 2,20 | 2,36 | 5,83% | 32.244.413,00 |
| 29.08.2025 | 2,22 | 2,24 | 2,19 | 2,23 | 0,90% | 11.235.292,00 |
| 28.08.2025 | 2,22 | 2,22 | 2,15 | 2,21 | 1,38% | 12.410.174,00 |
| 27.08.2025 | 2,12 | 2,19 | 2,12 | 2,18 | 2,35% | 15.267.540,00 |
| 26.08.2025 | 2,13 | 2,15 | 2,10 | 2,13 | -0,47% | 16.879.662,00 |
| 25.08.2025 | 2,12 | 2,16 | 2,11 | 2,14 | 0,00% | 17.013.921,00 |
| 22.08.2025 | 2,02 | 2,15 | 2,02 | 2,14 | 6,47% | 27.034.665,00 |
| 21.08.2025 | 1,97 | 2,02 | 1,94 | 2,01 | 2,03% | 13.569.697,00 |
| 20.08.2025 | 1,99 | 2,01 | 1,93 | 1,97 | 0,00% | 14.216.889,00 |
| 19.08.2025 | 2,02 | 2,04 | 1,95 | 1,97 | -2,48% | 13.995.048,00 |
| 18.08.2025 | 2,00 | 2,04 | 1,96 | 2,02 | 0,50% | 13.617.443,00 |
| 15.08.2025 | 2,01 | 2,04 | 1,99 | 2,01 | -0,50% | 15.834.335,00 |
| 14.08.2025 | 2,03 | 2,05 | 1,97 | 2,02 | 0,50% | 17.256.514,00 |
| 13.08.2025 | 2,04 | 2,05 | 1,96 | 2,01 | -0,50% | 31.344.901,00 |
| 12.08.2025 | 1,98 | 2,05 | 1,96 | 2,02 | 2,02% | 19.561.783,00 |
| 11.08.2025 | 2,07 | 2,08 | 1,97 | 1,98 | -3,41% | 17.556.167,00 |
| 08.08.2025 | 2,09 | 2,09 | 2,01 | 2,05 | 0,00% | 20.250.780,00 |
| 07.08.2025 | 2,14 | 2,17 | 2,05 | 2,05 | -2,84% | 18.683.042,00 |
| 06.08.2025 | 2,17 | 2,20 | 2,08 | 2,11 | -1,40% | 30.046.581,00 |
| 05.08.2025 | 2,11 | 2,14 | 2,07 | 2,14 | 1,90% | 19.196.634,00 |
| 04.08.2025 | 2,06 | 2,12 | 2,06 | 2,10 | 0,00% | 10.745.569,00 |
| 01.08.2025 | 2,05 | 2,19 | 2,05 | 2,10 | -1,41% | 41.127.230,00 |
| 31.07.2025 | 2,13 | 2,19 | 2,09 | 2,13 | -1,39% | 37.370.135,00 |
| 30.07.2025 | 2,17 | 2,19 | 2,12 | 2,16 | -1,82% | 35.813.104,00 |
| 29.07.2025 | 2,15 | 2,21 | 2,14 | 2,20 | 1,38% | 30.645.161,00 |