4,832$
-0,58%
Echtzeit-Aktienkurs Baytex Energy Corp.
Bid:
Ask:
Aktienkurse zur Baytex Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 4,86 | 5,00 | 4,84 | 4,85 | -0,30% | - |
| 07.05.2026 | 4,88 | 4,90 | 4,73 | 4,86 | -2,41% | 17.821.177,00 |
| 06.05.2026 | 5,01 | 5,04 | 4,94 | 4,98 | -4,78% | 21.616.861,00 |
| 05.05.2026 | 5,08 | 5,24 | 5,06 | 5,23 | 2,15% | 22.090.819,00 |
| 04.05.2026 | 5,00 | 5,13 | 4,93 | 5,12 | 2,81% | 19.766.997,00 |
| 01.05.2026 | 5,00 | 5,06 | 4,90 | 4,98 | -1,58% | 21.521.337,00 |
| 30.04.2026 | 5,03 | 5,13 | 4,98 | 5,06 | -1,56% | 22.448.468,00 |
| 29.04.2026 | 5,04 | 5,14 | 4,94 | 5,14 | 3,63% | 28.806.209,00 |
| 28.04.2026 | 4,83 | 4,97 | 4,77 | 4,96 | 4,64% | 25.080.446,00 |
| 27.04.2026 | 4,64 | 4,77 | 4,63 | 4,74 | 3,49% | 29.963.814,00 |
| 24.04.2026 | 4,56 | 4,60 | 4,53 | 4,58 | -0,65% | 24.760.955,00 |
| 23.04.2026 | 4,50 | 4,61 | 4,49 | 4,61 | 3,13% | 29.578.665,00 |
| 22.04.2026 | 4,35 | 4,51 | 4,35 | 4,47 | 3,23% | 26.655.758,00 |
| 21.04.2026 | 4,24 | 4,35 | 4,24 | 4,33 | 2,61% | 18.403.761,00 |
| 20.04.2026 | 4,14 | 4,28 | 4,10 | 4,22 | 3,94% | 22.209.552,00 |
| 17.04.2026 | 4,12 | 4,15 | 3,93 | 4,06 | -5,80% | 23.932.188,00 |
| 16.04.2026 | 4,25 | 4,35 | 4,23 | 4,31 | 2,38% | 16.557.218,00 |
| 15.04.2026 | 4,21 | 4,27 | 4,19 | 4,21 | 0,00% | 16.268.584,00 |
| 14.04.2026 | 4,25 | 4,28 | 4,17 | 4,21 | -1,86% | 21.024.913,00 |
| 13.04.2026 | 4,20 | 4,34 | 4,20 | 4,29 | 4,13% | 23.671.861,00 |
| 10.04.2026 | 4,03 | 4,19 | 4,03 | 4,12 | 1,98% | 11.206.696,00 |
| 09.04.2026 | 4,19 | 4,22 | 4,00 | 4,04 | -2,88% | 11.718.029,00 |
| 08.04.2026 | 4,15 | 4,19 | 3,99 | 4,16 | -6,73% | 21.634.735,00 |
| 07.04.2026 | 4,43 | 4,53 | 4,42 | 4,46 | 1,36% | 27.540.178,00 |
| 06.04.2026 | 4,24 | 4,43 | 4,21 | 4,40 | 3,53% | 28.183.074,00 |
| 02.04.2026 | 4,40 | 4,45 | 4,23 | 4,25 | 0,24% | 23.326.599,00 |
| 01.04.2026 | 4,38 | 4,46 | 4,16 | 4,24 | -5,15% | 31.962.085,00 |
| 31.03.2026 | 4,38 | 4,56 | 4,25 | 4,47 | 2,76% | 49.112.073,00 |
| 30.03.2026 | 4,37 | 4,46 | 4,31 | 4,35 | 0,46% | 34.934.839,00 |
| 27.03.2026 | 4,26 | 4,37 | 4,26 | 4,33 | 2,61% | 28.607.835,00 |
| 26.03.2026 | 4,20 | 4,33 | 4,20 | 4,22 | 0,72% | 31.487.380,00 |
| 25.03.2026 | 4,07 | 4,19 | 4,05 | 4,19 | 1,95% | 19.795.722,00 |
| 24.03.2026 | 4,11 | 4,24 | 4,09 | 4,11 | 0,24% | 25.467.266,00 |
| 23.03.2026 | 3,96 | 4,14 | 3,90 | 4,10 | -0,24% | 25.293.005,00 |
| 20.03.2026 | 4,20 | 4,23 | 4,10 | 4,11 | -1,44% | 25.083.194,00 |
| 19.03.2026 | 4,15 | 4,31 | 4,08 | 4,17 | 0,97% | 27.728.859,00 |
| 18.03.2026 | 4,12 | 4,16 | 4,09 | 4,13 | 0,73% | 20.588.468,00 |
| 17.03.2026 | 4,08 | 4,13 | 4,06 | 4,10 | 0,99% | 23.510.852,00 |
| 16.03.2026 | 4,02 | 4,11 | 3,98 | 4,06 | 0,50% | 17.648.015,00 |
| 13.03.2026 | 4,00 | 4,08 | 3,94 | 4,04 | 0,50% | 20.531.860,00 |
| 12.03.2026 | 4,13 | 4,17 | 4,00 | 4,02 | -1,95% | 23.750.207,00 |
| 11.03.2026 | 4,01 | 4,12 | 4,00 | 4,10 | 2,50% | 23.295.829,00 |
| 10.03.2026 | 3,92 | 4,08 | 3,92 | 4,00 | 1,01% | 29.912.909,00 |
| 09.03.2026 | 4,02 | 4,13 | 3,92 | 3,96 | 0,25% | 21.476.460,00 |
| 06.03.2026 | 4,04 | 4,13 | 3,89 | 3,95 | -0,75% | 17.427.300,00 |
| 05.03.2026 | 3,81 | 4,04 | 3,81 | 3,98 | 0,00% | 26.342.464,00 |
| 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 |