2,094$
2,15%
Echtzeit-Aktienkurs Baytex Energy Corp.
Bid:
Ask:
Aktienkurse zur Baytex Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 2,38 | 2,47 | 2,37 | 2,44 | 3,39% | 30.780.370,00 |
| 06.02.2025 | 2,47 | 2,48 | 2,34 | 2,36 | -3,28% | 22.966.554,00 |
| 05.02.2025 | 2,48 | 2,50 | 2,42 | 2,44 | -1,21% | 33.926.742,00 |
| 04.02.2025 | 2,35 | 2,48 | 2,33 | 2,47 | 5,11% | 27.731.523,00 |
| 03.02.2025 | 2,33 | 2,40 | 2,25 | 2,35 | -2,08% | 58.816.977,00 |
| 31.01.2025 | 2,50 | 2,51 | 2,40 | 2,40 | -4,00% | 36.536.724,00 |
| 30.01.2025 | 2,54 | 2,54 | 2,46 | 2,50 | 0,00% | 44.095.340,00 |
| 29.01.2025 | 2,45 | 2,51 | 2,41 | 2,50 | 1,63% | 35.150.791,00 |
| 28.01.2025 | 2,50 | 2,51 | 2,43 | 2,46 | -0,81% | 37.408.519,00 |
| 27.01.2025 | 2,52 | 2,54 | 2,42 | 2,48 | -1,98% | 37.435.972,00 |
| 24.01.2025 | 2,57 | 2,59 | 2,51 | 2,53 | -1,17% | 26.693.973,00 |
| 23.01.2025 | 2,63 | 2,68 | 2,55 | 2,56 | -1,92% | 32.602.065,00 |
| 22.01.2025 | 2,62 | 2,66 | 2,59 | 2,61 | -0,76% | 19.939.613,00 |
| 21.01.2025 | 2,63 | 2,67 | 2,56 | 2,63 | -0,38% | 37.130.636,00 |
| 17.01.2025 | 2,64 | 2,67 | 2,61 | 2,64 | 0,00% | 18.604.224,00 |
| 16.01.2025 | 2,70 | 2,78 | 2,64 | 2,64 | -4,00% | 28.831.995,00 |
| 15.01.2025 | 2,74 | 2,77 | 2,69 | 2,75 | 1,85% | 21.711.202,00 |
| 14.01.2025 | 2,68 | 2,74 | 2,59 | 2,70 | -0,74% | 27.906.745,00 |
| 13.01.2025 | 2,75 | 2,82 | 2,70 | 2,72 | -0,37% | 32.337.621,00 |
| 10.01.2025 | 2,73 | 2,78 | 2,68 | 2,73 | 1,87% | 23.543.780,00 |
| 08.01.2025 | 2,66 | 2,68 | 2,63 | 2,68 | -0,37% | 18.971.451,00 |
| 07.01.2025 | 2,67 | 2,71 | 2,65 | 2,69 | 1,51% | 16.237.317,00 |
| 06.01.2025 | 2,67 | 2,73 | 2,63 | 2,65 | 0,38% | 12.442.756,00 |
| 03.01.2025 | 2,69 | 2,69 | 2,60 | 2,64 | -0,38% | 12.699.543,00 |
| 02.01.2025 | 2,61 | 2,69 | 2,61 | 2,65 | 2,71% | 20.634.618,00 |
| 31.12.2024 | 2,46 | 2,59 | 2,46 | 2,58 | 4,88% | 18.106.654,00 |
| 30.12.2024 | 2,45 | 2,50 | 2,40 | 2,46 | 1,65% | 17.346.918,00 |
| 27.12.2024 | 2,40 | 2,45 | 2,38 | 2,42 | 0,83% | 10.783.310,00 |
| 26.12.2024 | 2,41 | 2,43 | 2,38 | 2,40 | -0,41% | 4.033.673,00 |
| 24.12.2024 | 2,39 | 2,44 | 2,37 | 2,41 | 1,26% | 8.548.463,00 |
| 23.12.2024 | 2,28 | 2,38 | 2,25 | 2,38 | 3,93% | 16.435.821,00 |
| 20.12.2024 | 2,20 | 2,31 | 2,20 | 2,29 | 2,69% | 15.169.469,00 |
| 19.12.2024 | 2,29 | 2,32 | 2,22 | 2,23 | -1,33% | 12.105.239,00 |
| 18.12.2024 | 2,35 | 2,38 | 2,25 | 2,26 | -3,42% | 14.798.519,00 |
| 17.12.2024 | 2,33 | 2,36 | 2,26 | 2,34 | -1,27% | 11.195.932,00 |
| 16.12.2024 | 2,47 | 2,49 | 2,37 | 2,37 | -5,20% | 9.615.682,00 |
| 13.12.2024 | 2,52 | 2,53 | 2,48 | 2,50 | -1,19% | 6.836.012,00 |
| 12.12.2024 | 2,60 | 2,60 | 2,51 | 2,53 | -2,69% | 7.184.024,00 |
| 11.12.2024 | 2,52 | 2,60 | 2,50 | 2,60 | 3,17% | 13.116.537,00 |
| 10.12.2024 | 2,56 | 2,58 | 2,51 | 2,52 | -1,56% | 10.871.217,00 |
| 09.12.2024 | 2,61 | 2,64 | 2,55 | 2,56 | -0,78% | 10.182.204,00 |
| 06.12.2024 | 2,66 | 2,68 | 2,56 | 2,58 | -4,09% | 8.724.169,00 |
| 05.12.2024 | 2,69 | 2,73 | 2,66 | 2,69 | 0,75% | 12.574.763,00 |
| 04.12.2024 | 2,83 | 2,84 | 2,59 | 2,67 | -5,65% | 24.171.337,00 |
| 03.12.2024 | 2,84 | 2,88 | 2,79 | 2,83 | 0,35% | 10.061.697,00 |
| 02.12.2024 | 2,84 | 2,85 | 2,77 | 2,82 | -1,05% | 10.699.344,00 |
| 29.11.2024 | 2,85 | 2,87 | 2,82 | 2,85 | 0,35% | 5.773.560,00 |
| 27.11.2024 | 2,87 | 2,90 | 2,82 | 2,84 | 0,35% | 10.036.469,00 |
| 26.11.2024 | 2,89 | 2,89 | 2,79 | 2,83 | -2,41% | 12.831.853,00 |
| 25.11.2024 | 3,01 | 3,05 | 2,88 | 2,90 | -3,97% | 12.881.177,00 |
| 22.11.2024 | 3,01 | 3,04 | 2,99 | 3,02 | 0,00% | 7.917.072,00 |
| 21.11.2024 | 3,02 | 3,09 | 3,01 | 3,02 | 0,67% | 13.010.409,00 |
| 20.11.2024 | 2,97 | 3,03 | 2,96 | 3,00 | 1,69% | 9.034.298,00 |
| 19.11.2024 | 2,97 | 3,03 | 2,95 | 2,95 | -1,67% | 9.878.216,00 |
| 18.11.2024 | 2,95 | 3,03 | 2,95 | 3,00 | 2,04% | 9.855.202,00 |
| 15.11.2024 | 2,97 | 3,02 | 2,92 | 2,94 | -1,34% | 6.631.283,00 |
| 14.11.2024 | 2,90 | 3,00 | 2,90 | 2,98 | 3,47% | 9.520.782,00 |
| 13.11.2024 | 2,90 | 2,92 | 2,80 | 2,88 | -0,69% | 11.814.282,00 |
| 12.11.2024 | 2,91 | 2,96 | 2,87 | 2,90 | -0,68% | 8.698.790,00 |
| 11.11.2024 | 2,97 | 2,97 | 2,88 | 2,92 | -1,68% | 9.059.438,00 |
| 08.11.2024 | 3,09 | 3,09 | 2,95 | 2,97 | -4,50% | 9.490.001,00 |
| 07.11.2024 | 3,16 | 3,18 | 3,09 | 3,11 | -1,58% | 11.709.024,00 |
| 06.11.2024 | 3,06 | 3,18 | 3,06 | 3,16 | 1,61% | 20.852.675,00 |
| 05.11.2024 | 3,09 | 3,15 | 3,07 | 3,11 | 1,30% | 10.218.285,00 |
| 04.11.2024 | 2,96 | 3,10 | 2,96 | 3,07 | 5,14% | 14.090.482,00 |
| 01.11.2024 | 2,91 | 3,05 | 2,89 | 2,92 | 3,18% | 17.565.638,00 |
| 31.10.2024 | 2,87 | 2,90 | 2,78 | 2,83 | -1,05% | 11.425.332,00 |
| 30.10.2024 | 2,84 | 2,88 | 2,80 | 2,86 | 1,78% | 8.612.211,00 |
| 29.10.2024 | 2,84 | 2,88 | 2,79 | 2,81 | -1,40% | 12.513.023,00 |
| 28.10.2024 | 2,83 | 2,88 | 2,81 | 2,85 | -4,04% | 16.571.702,00 |
| 25.10.2024 | 2,95 | 2,98 | 2,93 | 2,97 | 2,06% | 12.816.183,00 |
| 24.10.2024 | 2,89 | 2,92 | 2,83 | 2,91 | 1,75% | 9.981.127,00 |
| 23.10.2024 | 2,91 | 2,93 | 2,83 | 2,86 | -2,39% | 11.664.016,00 |
| 22.10.2024 | 2,92 | 2,98 | 2,92 | 2,93 | 0,00% | 18.009.805,00 |
| 21.10.2024 | 2,95 | 2,98 | 2,92 | 2,93 | 0,69% | 10.604.341,00 |
| 18.10.2024 | 2,90 | 2,94 | 2,86 | 2,91 | -0,68% | 13.846.281,00 |
| 17.10.2024 | 2,92 | 2,95 | 2,89 | 2,93 | 0,69% | 12.786.329,00 |