1,846$
-0,24%
Echtzeit-Aktienkurs Baytex Energy Corp
Bid:
Ask:
Aktienkurse zur Baytex Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 1,68 | 1,70 | 1,64 | 1,64 | -1,80% | 28.112.868,00 |
| 19.05.2025 | 1,70 | 1,70 | 1,63 | 1,67 | -1,76% | 16.943.325,00 |
| 16.05.2025 | 1,69 | 1,73 | 1,65 | 1,70 | 2,41% | 20.665.712,00 |
| 15.05.2025 | 1,75 | 1,77 | 1,63 | 1,66 | -8,79% | 35.783.597,00 |
| 14.05.2025 | 1,88 | 1,90 | 1,80 | 1,82 | -6,19% | 64.503.012,00 |
| 13.05.2025 | 1,78 | 1,95 | 1,74 | 1,94 | 10,86% | 93.378.973,00 |
| 12.05.2025 | 1,72 | 1,81 | 1,72 | 1,75 | 7,36% | 53.901.547,00 |
| 09.05.2025 | 1,62 | 1,65 | 1,58 | 1,63 | 3,16% | 40.552.522,00 |
| 08.05.2025 | 1,50 | 1,61 | 1,50 | 1,58 | 6,04% | 37.178.850,00 |
| 07.05.2025 | 1,54 | 1,54 | 1,45 | 1,49 | -1,32% | 53.079.243,00 |
| 06.05.2025 | 1,59 | 1,59 | 1,44 | 1,51 | -1,31% | 66.028.842,00 |
| 05.05.2025 | 1,61 | 1,63 | 1,52 | 1,53 | -6,71% | 33.929.102,00 |
| 02.05.2025 | 1,65 | 1,69 | 1,59 | 1,64 | 1,23% | 48.600.936,00 |
| 01.05.2025 | 1,52 | 1,66 | 1,52 | 1,62 | 5,19% | 69.978.407,00 |
| 30.04.2025 | 1,56 | 1,58 | 1,52 | 1,54 | -3,75% | 54.359.295,00 |
| 29.04.2025 | 1,64 | 1,65 | 1,58 | 1,60 | -3,61% | 32.405.743,00 |
| 28.04.2025 | 1,64 | 1,67 | 1,62 | 1,66 | 0,61% | 21.708.163,00 |
| 25.04.2025 | 1,60 | 1,68 | 1,60 | 1,65 | 0,61% | 26.639.847,00 |
| 24.04.2025 | 1,65 | 1,68 | 1,62 | 1,64 | 0,00% | 27.179.438,00 |
| 23.04.2025 | 1,73 | 1,75 | 1,61 | 1,64 | -3,53% | 57.038.934,00 |
| 22.04.2025 | 1,71 | 1,73 | 1,68 | 1,70 | 1,19% | 31.934.441,00 |
| 21.04.2025 | 1,71 | 1,72 | 1,64 | 1,68 | -3,45% | 28.302.893,00 |
| 17.04.2025 | 1,69 | 1,78 | 1,69 | 1,74 | 4,82% | 36.613.823,00 |
| 16.04.2025 | 1,60 | 1,72 | 1,60 | 1,66 | 4,40% | 35.820.153,00 |
| 15.04.2025 | 1,61 | 1,67 | 1,59 | 1,59 | -2,45% | 28.590.240,00 |
| 14.04.2025 | 1,68 | 1,69 | 1,57 | 1,63 | 0,00% | 54.137.917,00 |
| 11.04.2025 | 1,61 | 1,65 | 1,55 | 1,63 | 2,52% | 29.691.811,00 |
| 10.04.2025 | 1,70 | 1,72 | 1,54 | 1,59 | -11,67% | 38.216.420,00 |
| 09.04.2025 | 1,37 | 1,83 | 1,36 | 1,80 | 21,62% | 73.744.533,00 |
| 08.04.2025 | 1,76 | 1,79 | 1,46 | 1,48 | -9,76% | 73.016.148,00 |
| 07.04.2025 | 1,51 | 1,73 | 1,48 | 1,64 | 1,23% | 57.033.380,00 |
| 04.04.2025 | 1,83 | 1,86 | 1,58 | 1,62 | -19,00% | 58.638.962,00 |
| 03.04.2025 | 2,10 | 2,13 | 1,99 | 2,00 | -10,31% | 67.490.715,00 |
| 02.04.2025 | 2,21 | 2,24 | 2,19 | 2,23 | 0,00% | 32.152.991,00 |
| 01.04.2025 | 2,22 | 2,23 | 2,15 | 2,23 | 0,00% | 46.984.236,00 |
| 31.03.2025 | 2,14 | 2,23 | 2,12 | 2,23 | 2,76% | 44.731.768,00 |
| 28.03.2025 | 2,26 | 2,26 | 2,16 | 2,17 | -4,41% | 33.963.259,00 |
| 27.03.2025 | 2,24 | 2,27 | 2,19 | 2,27 | 0,44% | 37.675.651,00 |
| 26.03.2025 | 2,33 | 2,36 | 2,24 | 2,26 | -2,16% | 53.368.905,00 |
| 25.03.2025 | 2,24 | 2,31 | 2,24 | 2,31 | 4,05% | 41.330.128,00 |
| 24.03.2025 | 2,21 | 2,25 | 2,20 | 2,22 | 1,37% | 31.900.629,00 |
| 21.03.2025 | 2,16 | 2,20 | 2,13 | 2,19 | 0,00% | 54.268.604,00 |
| 20.03.2025 | 2,18 | 2,21 | 2,16 | 2,19 | -0,45% | 40.281.874,00 |
| 19.03.2025 | 2,11 | 2,22 | 2,10 | 2,20 | 4,27% | 44.118.936,00 |
| 18.03.2025 | 2,13 | 2,15 | 2,05 | 2,11 | -0,94% | 52.915.168,00 |
| 17.03.2025 | 2,17 | 2,22 | 2,12 | 2,13 | -0,93% | 51.896.076,00 |
| 14.03.2025 | 2,08 | 2,16 | 2,05 | 2,15 | 4,88% | 30.183.562,00 |
| 13.03.2025 | 2,11 | 2,17 | 2,04 | 2,05 | -3,76% | 59.545.240,00 |
| 12.03.2025 | 2,08 | 2,15 | 2,04 | 2,13 | 4,93% | 42.916.938,00 |
| 11.03.2025 | 1,97 | 2,04 | 1,96 | 2,03 | 4,10% | 50.082.628,00 |
| 10.03.2025 | 2,02 | 2,03 | 1,92 | 1,95 | -3,94% | 55.793.327,00 |
| 07.03.2025 | 2,00 | 2,08 | 1,99 | 2,03 | 3,05% | 57.906.786,00 |
| 06.03.2025 | 1,97 | 2,01 | 1,91 | 1,97 | -0,51% | 69.219.311,00 |
| 05.03.2025 | 2,03 | 2,04 | 1,90 | 1,98 | -4,35% | 40.624.032,00 |
| 04.03.2025 | 2,00 | 2,11 | 1,96 | 2,07 | -0,48% | 40.654.279,00 |
| 03.03.2025 | 2,26 | 2,30 | 2,01 | 2,08 | -7,96% | 77.307.909,00 |
| 28.02.2025 | 2,23 | 2,29 | 2,19 | 2,26 | -0,44% | 40.013.718,00 |
| 27.02.2025 | 2,26 | 2,29 | 2,21 | 2,27 | 2,25% | 32.925.213,00 |
| 26.02.2025 | 2,23 | 2,25 | 2,19 | 2,22 | -0,45% | 31.607.875,00 |
| 25.02.2025 | 2,37 | 2,37 | 2,22 | 2,23 | -5,91% | 33.560.850,00 |
| 24.02.2025 | 2,44 | 2,45 | 2,36 | 2,37 | -2,47% | 31.669.551,00 |
| 21.02.2025 | 2,55 | 2,55 | 2,40 | 2,43 | -5,45% | 27.862.397,00 |
| 20.02.2025 | 2,56 | 2,57 | 2,51 | 2,57 | 1,18% | 27.050.529,00 |
| 19.02.2025 | 2,57 | 2,60 | 2,51 | 2,54 | 0,40% | 30.452.144,00 |
| 18.02.2025 | 2,50 | 2,54 | 2,44 | 2,53 | 3,27% | 21.147.573,00 |
| 14.02.2025 | 2,50 | 2,52 | 2,43 | 2,45 | -0,81% | 30.109.334,00 |
| 13.02.2025 | 2,45 | 2,50 | 2,43 | 2,47 | 0,41% | 34.597.032,00 |
| 12.02.2025 | 2,57 | 2,58 | 2,45 | 2,46 | -4,65% | 24.457.881,00 |
| 11.02.2025 | 2,60 | 2,63 | 2,56 | 2,58 | 0,78% | 40.771.959,00 |
| 10.02.2025 | 2,48 | 2,58 | 2,47 | 2,56 | 4,92% | 15.225.486,00 |