2,336$
1,13%
Echtzeit-Aktienkurs Baytex Energy Corp.
Bid:
Ask:
Aktienkurse zur Baytex Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,55 | 2,71 | 2,45 | 2,56 | 0,00% | 52.498.805,00 |
| 08.10.2025 | 2,55 | 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 | 9,69% | 30.762.243,00 |
| 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 | 2,51 | 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 | 2,56 | 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 | 2,39 | 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 | 2,22 | 2,25 | 2,15 | 2,19 | 0,46% | 20.618.419,00 |
| 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 | 2,30 | 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 | 1,98 | 2,01 | 1,93 | 1,97 | 0,00% | 14.216.889,00 |
| 19.08.2025 | 2,01 | 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 | 2,05 | 2,05 | 1,97 | 2,02 | 0,50% | 17.256.514,00 |
| 13.08.2025 | 2,03 | 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 | 2,06 | 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 | 2,12 | 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 | 2,09 | 2,14 | 2,07 | 2,14 | 1,90% | 19.196.634,00 |
| 04.08.2025 | 2,07 | 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 | 2,14 | 2,19 | 2,09 | 2,13 | -1,39% | 37.370.135,00 |
| 30.07.2025 | 2,19 | 2,19 | 2,12 | 2,16 | -1,82% | 35.813.104,00 |
| 29.07.2025 | 2,18 | 2,21 | 2,14 | 2,20 | 1,38% | 30.645.161,00 |
| 28.07.2025 | 2,12 | 2,24 | 2,11 | 2,17 | 4,83% | 39.866.988,00 |
| 25.07.2025 | 2,11 | 2,13 | 2,07 | 2,07 | -3,27% | 27.694.919,00 |
| 24.07.2025 | 2,08 | 2,15 | 2,04 | 2,14 | 2,39% | 45.125.880,00 |
| 23.07.2025 | 2,00 | 2,14 | 1,97 | 2,09 | 5,03% | 48.649.684,00 |
| 22.07.2025 | 1,95 | 2,00 | 1,93 | 1,99 | 2,58% | 31.016.031,00 |
| 21.07.2025 | 1,96 | 1,96 | 1,90 | 1,94 | -1,52% | 23.198.193,00 |
| 18.07.2025 | 1,95 | 2,00 | 1,92 | 1,97 | 2,60% | 31.369.906,00 |
| 17.07.2025 | 1,83 | 1,93 | 1,82 | 1,92 | 4,35% | 25.835.575,00 |
| 16.07.2025 | 1,89 | 1,89 | 1,81 | 1,84 | -2,13% | 23.582.072,00 |
| 15.07.2025 | 1,89 | 1,93 | 1,86 | 1,88 | -0,53% | 36.211.170,00 |
| 14.07.2025 | 1,91 | 1,93 | 1,84 | 1,89 | -1,56% | 28.929.763,00 |
| 11.07.2025 | 1,92 | 1,95 | 1,88 | 1,92 | 0,00% | 50.289.895,00 |
| 10.07.2025 | 1,90 | 1,94 | 1,86 | 1,92 | -0,52% | 30.404.477,00 |
| 09.07.2025 | 1,97 | 2,00 | 1,92 | 1,93 | -2,03% | 30.741.663,00 |
| 08.07.2025 | 1,81 | 2,03 | 1,79 | 1,97 | 8,84% | 81.873.631,00 |
| 07.07.2025 | 1,84 | 1,88 | 1,77 | 1,81 | -1,09% | 36.776.852,00 |
| 03.07.2025 | 1,87 | 1,88 | 1,83 | 1,83 | -2,14% | 21.376.294,00 |
| 02.07.2025 | 1,84 | 1,90 | 1,80 | 1,87 | 2,19% | 23.878.235,00 |
| 01.07.2025 | 1,78 | 1,88 | 1,76 | 1,83 | 2,23% | 19.799.893,00 |
| 30.06.2025 | 1,84 | 1,85 | 1,78 | 1,79 | -2,19% | 32.521.157,00 |
| 27.06.2025 | 1,83 | 1,86 | 1,80 | 1,83 | -0,54% | 33.491.513,00 |
| 26.06.2025 | 1,85 | 1,86 | 1,82 | 1,84 | 0,55% | 23.194.519,00 |
| 25.06.2025 | 1,83 | 1,84 | 1,80 | 1,83 | 1,10% | 46.875.501,00 |
| 24.06.2025 | 1,84 | 1,88 | 1,80 | 1,81 | -3,21% | 47.201.660,00 |
| 23.06.2025 | 2,10 | 2,12 | 1,86 | 1,87 | -9,22% | 96.546.524,00 |
| 20.06.2025 | 2,12 | 2,12 | 2,04 | 2,06 | -1,44% | 64.372.555,00 |
| 18.06.2025 | 2,12 | 2,15 | 2,07 | 2,09 | -1,42% | 72.029.573,00 |
| 17.06.2025 | 2,03 | 2,14 | 2,01 | 2,12 | 4,95% | 49.991.873,00 |
| 16.06.2025 | 2,08 | 2,08 | 2,00 | 2,02 | -3,35% | 100.569.600,00 |
| 13.06.2025 | 2,17 | 2,19 | 2,04 | 2,09 | 3,98% | 73.315.102,00 |
| 12.06.2025 | 2,00 | 2,01 | 1,95 | 2,01 | -1,47% | 74.432.546,00 |
| 11.06.2025 | 1,99 | 2,07 | 1,93 | 2,04 | 4,62% | 88.450.011,00 |
| 10.06.2025 | 1,85 | 2,00 | 1,85 | 1,95 | 6,56% | 116.983.589,00 |
| 09.06.2025 | 1,81 | 1,85 | 1,77 | 1,83 | 2,81% | 101.446.563,00 |
| 06.06.2025 | 1,73 | 1,82 | 1,71 | 1,78 | 4,09% | 47.633.948,00 |
| 05.06.2025 | 1,74 | 1,75 | 1,69 | 1,71 | 0,00% | 73.061.086,00 |
| 04.06.2025 | 1,77 | 1,81 | 1,69 | 1,71 | -3,39% | 85.620.500,00 |
| 03.06.2025 | 1,70 | 1,79 | 1,65 | 1,77 | 4,12% | 59.178.660,00 |
| 02.06.2025 | 1,66 | 1,73 | 1,65 | 1,70 | 5,59% | 45.674.439,00 |
| 30.05.2025 | 1,65 | 1,67 | 1,59 | 1,61 | -4,17% | 77.771.729,00 |
| 29.05.2025 | 1,68 | 1,71 | 1,65 | 1,68 | 1,20% | 50.460.612,00 |
| 28.05.2025 | 1,68 | 1,71 | 1,64 | 1,66 | 0,61% | 44.666.846,00 |
| 27.05.2025 | 1,65 | 1,66 | 1,61 | 1,65 | 0,61% | 25.507.235,00 |
| 23.05.2025 | 1,61 | 1,65 | 1,58 | 1,64 | 1,86% | 52.044.138,00 |
| 22.05.2025 | 1,62 | 1,63 | 1,56 | 1,61 | -1,23% | 39.490.639,00 |
| 21.05.2025 | 1,65 | 1,68 | 1,63 | 1,63 | -0,61% | 42.528.061,00 |