3,953$
0,07%
Echtzeit-Aktienkurs Baytex Energy Corp.
Bid:
Ask:
Aktienkurse zur Baytex Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 4,05 | 4,12 | 3,96 | 3,96 | 0,29% | - |
| 06.03.2026 | 4,04 | 4,13 | 3,89 | 3,95 | -0,75% | 656,00 |
| 05.03.2026 | 3,86 | 4,04 | 3,81 | 3,98 | 0,00% | 656,00 |
| 04.03.2026 | 3,80 | 3,99 | 3,80 | 3,98 | 3,11% | 18.677.009,00 |
| 03.03.2026 | 3,89 | 3,99 | 3,80 | 3,86 | 0,00% | 24.613.058,00 |
| 02.03.2026 | 4,01 | 4,07 | 3,78 | 3,86 | 0,52% | 28.944.305,00 |
| 27.02.2026 | 3,80 | 3,86 | 3,78 | 3,84 | 2,40% | 14.136.144,00 |
| 26.02.2026 | 3,64 | 3,78 | 3,59 | 3,75 | 1,35% | 16.572.110,00 |
| 25.02.2026 | 3,80 | 3,80 | 3,65 | 3,70 | -1,86% | 14.457.580,00 |
| 24.02.2026 | 3,74 | 3,82 | 3,71 | 3,77 | 1,07% | 15.586.401,00 |
| 23.02.2026 | 3,78 | 3,85 | 3,73 | 3,73 | -1,06% | 13.971.339,00 |
| 20.02.2026 | 3,78 | 3,83 | 3,72 | 3,77 | -0,79% | 16.069.658,00 |
| 19.02.2026 | 3,65 | 3,83 | 3,63 | 3,80 | 4,97% | 22.635.176,00 |
| 18.02.2026 | 3,54 | 3,64 | 3,52 | 3,62 | 5,23% | 20.502.460,00 |
| 17.02.2026 | 3,48 | 3,53 | 3,34 | 3,44 | -0,86% | 17.350.171,00 |
| 13.02.2026 | 3,36 | 3,52 | 3,36 | 3,47 | 2,36% | 18.789.921,00 |
| 12.02.2026 | 3,60 | 3,64 | 3,34 | 3,39 | -6,35% | 21.099.598,00 |
| 11.02.2026 | 3,61 | 3,68 | 3,58 | 3,62 | 1,69% | 16.322.812,00 |
| 10.02.2026 | 3,61 | 3,63 | 3,54 | 3,56 | -0,84% | 16.901.080,00 |
| 09.02.2026 | 3,56 | 3,62 | 3,53 | 3,59 | 1,70% | 17.093.899,00 |
| 06.02.2026 | 3,42 | 3,56 | 3,41 | 3,53 | 4,13% | 20.096.575,00 |
| 05.02.2026 | 3,44 | 3,50 | 3,36 | 3,39 | -3,97% | 22.779.228,00 |
| 04.02.2026 | 3,53 | 3,57 | 3,42 | 3,53 | 0,28% | 22.043.481,00 |
| 03.02.2026 | 3,42 | 3,55 | 3,38 | 3,52 | 4,45% | 21.131.286,00 |
| 02.02.2026 | 3,29 | 3,41 | 3,28 | 3,37 | -1,75% | 20.683.517,00 |
| 30.01.2026 | 3,45 | 3,53 | 3,38 | 3,43 | -1,72% | 18.369.107,00 |
| 29.01.2026 | 3,52 | 3,63 | 3,46 | 3,49 | 1,16% | 25.802.714,00 |
| 28.01.2026 | 3,46 | 3,47 | 3,37 | 3,45 | 1,17% | 23.740.224,00 |
| 27.01.2026 | 3,36 | 3,45 | 3,36 | 3,41 | 2,10% | 14.321.176,00 |
| 26.01.2026 | 3,34 | 3,37 | 3,27 | 3,34 | 0,60% | 14.076.316,00 |
| 23.01.2026 | 3,30 | 3,40 | 3,30 | 3,32 | 2,79% | 18.364.274,00 |
| 22.01.2026 | 3,42 | 3,42 | 3,22 | 3,23 | -6,10% | 23.410.100,00 |
| 21.01.2026 | 3,40 | 3,52 | 3,37 | 3,44 | 2,69% | 17.990.263,00 |
| 20.01.2026 | 3,35 | 3,42 | 3,33 | 3,35 | 0,22% | 12.484.692,00 |
| 19.01.2026 | 3,33 | 3,35 | 3,32 | 3,34 | 1,29% | - |
| 16.01.2026 | 3,36 | 3,39 | 3,30 | 3,30 | -2,37% | 13.679.937,00 |
| 15.01.2026 | 3,32 | 3,45 | 3,30 | 3,38 | 0,30% | 15.771.908,00 |
| 14.01.2026 | 3,36 | 3,47 | 3,35 | 3,37 | 0,90% | 21.924.069,00 |
| 13.01.2026 | 3,42 | 3,47 | 3,25 | 3,34 | -1,47% | 23.831.267,00 |
| 12.01.2026 | 3,33 | 3,42 | 3,31 | 3,39 | 2,42% | 13.541.108,00 |
| 09.01.2026 | 3,35 | 3,42 | 3,31 | 3,31 | -0,60% | 13.783.516,00 |
| 08.01.2026 | 3,13 | 3,35 | 3,13 | 3,33 | 7,07% | 27.365.865,00 |
| 07.01.2026 | 3,10 | 3,16 | 3,04 | 3,11 | 0,00% | 18.601.825,00 |
| 06.01.2026 | 3,21 | 3,27 | 3,09 | 3,11 | -2,81% | 22.080.403,00 |
| 05.01.2026 | 3,31 | 3,34 | 2,98 | 3,20 | -3,03% | 28.102.298,00 |
| 02.01.2026 | 3,22 | 3,32 | 3,16 | 3,30 | 2,17% | 18.374.757,00 |
| 31.12.2025 | 3,27 | 3,29 | 3,20 | 3,23 | -0,31% | 13.901.557,00 |
| 30.12.2025 | 3,20 | 3,28 | 3,20 | 3,24 | 2,21% | 12.422.908,00 |
| 29.12.2025 | 3,16 | 3,22 | 3,15 | 3,17 | 1,60% | 16.065.909,00 |
| 26.12.2025 | 3,15 | 3,17 | 3,11 | 3,12 | -1,27% | 5.413.638,00 |
| 24.12.2025 | 3,15 | 3,20 | 3,14 | 3,16 | 0,00% | 6.409.231,00 |
| 23.12.2025 | 3,14 | 3,17 | 3,11 | 3,16 | 1,28% | 8.446.605,00 |
| 22.12.2025 | 3,18 | 3,24 | 3,11 | 3,12 | 0,97% | 9.004.959,00 |
| 19.12.2025 | 3,06 | 3,13 | 3,06 | 3,09 | 1,64% | 12.138.611,00 |
| 18.12.2025 | 3,15 | 3,16 | 3,03 | 3,04 | -3,49% | 15.828.110,00 |
| 17.12.2025 | 3,05 | 3,16 | 3,05 | 3,15 | 4,65% | 18.751.621,00 |
| 16.12.2025 | 3,04 | 3,06 | 2,96 | 3,01 | -2,90% | 20.833.681,00 |
| 15.12.2025 | 3,03 | 3,11 | 3,01 | 3,10 | 2,31% | 14.465.920,00 |
| 12.12.2025 | 3,04 | 3,08 | 3,00 | 3,03 | -0,33% | 13.367.875,00 |
| 11.12.2025 | 3,01 | 3,10 | 3,00 | 3,04 | -1,94% | 15.427.006,00 |
| 10.12.2025 | 3,10 | 3,12 | 3,01 | 3,10 | 0,32% | 21.442.282,00 |
| 09.12.2025 | 3,20 | 3,22 | 3,06 | 3,09 | -2,52% | 15.658.045,00 |
| 08.12.2025 | 3,25 | 3,27 | 3,17 | 3,17 | -2,46% | 12.553.963,00 |
| 05.12.2025 | 3,21 | 3,32 | 3,20 | 3,25 | 1,56% | 17.212.320,00 |
| 04.12.2025 | 3,25 | 3,28 | 3,20 | 3,20 | -1,54% | 16.498.136,00 |
| 03.12.2025 | 3,20 | 3,28 | 3,18 | 3,25 | 2,52% | 13.832.339,00 |
| 02.12.2025 | 3,23 | 3,23 | 3,12 | 3,17 | -1,55% | 18.914.964,00 |
| 01.12.2025 | 3,23 | 3,27 | 3,21 | 3,22 | 0,00% | 19.711.438,00 |
| 28.11.2025 | 3,18 | 3,27 | 3,17 | 3,22 | 1,90% | 14.133.668,00 |
| 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% | 23.200.111,00 |
| 24.11.2025 | 3,15 | 3,28 | 3,13 | 3,24 | 1,89% | 21.982.034,00 |
| 21.11.2025 | 3,09 | 3,18 | 3,03 | 3,18 | 0,63% | 30.642.557,00 |
| 20.11.2025 | 3,23 | 3,32 | 3,15 | 3,16 | -0,63% | 29.747.615,00 |
| 19.11.2025 | 3,03 | 3,21 | 3,02 | 3,18 | 1,27% | 26.577.818,00 |
| 18.11.2025 | 3,00 | 3,15 | 2,97 | 3,14 | 3,97% | 27.948.173,00 |
| 17.11.2025 | 3,16 | 3,18 | 2,99 | 3,02 | -4,43% | 29.408.837,00 |
| 14.11.2025 | 3,06 | 3,18 | 3,06 | 3,16 | 0,64% | 26.089.353,00 |
| 13.11.2025 | 3,08 | 3,25 | 3,08 | 3,14 | 3,63% | 39.338.980,00 |
| 12.11.2025 | 2,88 | 3,12 | 2,87 | 3,03 | 13,48% | 57.844.621,00 |
| 11.11.2025 | 2,60 | 2,72 | 2,59 | 2,67 | 3,09% | 23.868.723,00 |
| 10.11.2025 | 2,53 | 2,59 | 2,48 | 2,59 | 2,78% | 17.190.578,00 |
| 07.11.2025 | 2,40 | 2,52 | 2,36 | 2,52 | 5,44% | 23.006.969,00 |
| 06.11.2025 | 2,38 | 2,42 | 2,34 | 2,39 | 0,84% | 26.637.270,00 |
| 05.11.2025 | 2,32 | 2,37 | 2,31 | 2,37 | 1,72% | 21.071.267,00 |
| 04.11.2025 | 2,33 | 2,35 | 2,27 | 2,33 | -2,10% | 15.002.317,00 |
| 03.11.2025 | 2,39 | 2,43 | 2,34 | 2,38 | -1,65% | 24.610.510,00 |
| 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 | -0,20% | 12.349.793,00 |
| 23.10.2025 | 2,36 | 2,40 | 2,36 | 2,39 | 5,49% | - |
| 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 |