4,057$
-2,23%
Echtzeit-Aktienkurs Baytex Energy Corp
Bid:
Ask:
Aktienkurse zur Baytex Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 4,10 | 4,15 | 4,04 | 4,05 | -2,41% | 18.935.590,00 |
| 08.07.2026 | 4,12 | 4,19 | 4,06 | 4,15 | 3,49% | 21.309.910,00 |
| 07.07.2026 | 3,90 | 4,04 | 3,88 | 4,01 | 4,16% | 25.547.441,00 |
| 06.07.2026 | 3,88 | 3,91 | 3,85 | 3,85 | -1,03% | 18.527.279,00 |
| 02.07.2026 | 3,95 | 4,00 | 3,84 | 3,89 | -0,51% | 13.933.257,00 |
| 01.07.2026 | 4,01 | 4,08 | 3,90 | 3,91 | -2,25% | 11.986.946,00 |
| 30.06.2026 | 4,02 | 4,07 | 3,99 | 4,00 | -0,25% | 16.940.398,00 |
| 29.06.2026 | 4,03 | 4,08 | 3,99 | 4,01 | 0,50% | 17.692.203,00 |
| 26.06.2026 | 3,96 | 4,01 | 3,92 | 3,99 | 0,00% | 15.391.115,00 |
| 25.06.2026 | 3,90 | 4,02 | 3,86 | 3,99 | 2,05% | 16.845.542,00 |
| 24.06.2026 | 3,95 | 3,95 | 3,86 | 3,91 | -4,40% | 20.394.143,00 |
| 23.06.2026 | 3,98 | 4,11 | 3,96 | 4,09 | 1,49% | 23.205.023,00 |
| 22.06.2026 | 4,01 | 4,06 | 3,93 | 4,03 | 0,06% | 27.006.887,00 |
| 19.06.2026 | 3,96 | 4,05 | 3,96 | 4,03 | 1,20% | - |
| 18.06.2026 | 4,04 | 4,04 | 3,88 | 3,98 | -2,69% | 23.621.868,00 |
| 17.06.2026 | 4,22 | 4,26 | 4,07 | 4,09 | -3,08% | 16.232.175,00 |
| 16.06.2026 | 4,29 | 4,33 | 4,20 | 4,22 | -3,87% | 21.731.650,00 |
| 15.06.2026 | 4,39 | 4,41 | 4,21 | 4,39 | -5,39% | 41.253.376,00 |
| 12.06.2026 | 4,61 | 4,68 | 4,59 | 4,64 | -0,85% | 19.037.480,00 |
| 11.06.2026 | 4,79 | 4,82 | 4,61 | 4,68 | -1,47% | 20.630.778,00 |
| 10.06.2026 | 4,75 | 4,83 | 4,74 | 4,75 | 0,85% | 16.132.864,00 |
| 09.06.2026 | 4,87 | 4,87 | 4,57 | 4,71 | -4,07% | 19.228.204,00 |
| 08.06.2026 | 4,85 | 4,94 | 4,85 | 4,91 | 3,15% | 14.673.111,00 |
| 05.06.2026 | 5,05 | 5,05 | 4,76 | 4,76 | -6,30% | 16.122.768,00 |
| 04.06.2026 | 4,94 | 5,13 | 4,91 | 5,08 | 0,79% | 20.326.939,00 |
| 03.06.2026 | 5,03 | 5,14 | 4,97 | 5,04 | 0,80% | 17.147.332,00 |
| 02.06.2026 | 4,94 | 5,01 | 4,93 | 5,00 | 1,01% | 16.829.972,00 |
| 01.06.2026 | 5,00 | 5,07 | 4,94 | 4,95 | 1,23% | 17.389.611,00 |
| 29.05.2026 | 4,89 | 4,90 | 4,79 | 4,89 | -0,41% | 19.331.350,00 |
| 28.05.2026 | 4,85 | 4,94 | 4,80 | 4,91 | 3,81% | 21.941.868,00 |
| 27.05.2026 | 4,77 | 4,86 | 4,71 | 4,73 | -3,47% | 21.082.782,00 |
| 26.05.2026 | 5,01 | 5,09 | 4,89 | 4,90 | -4,85% | 17.516.372,00 |
| 22.05.2026 | 5,09 | 5,23 | 5,05 | 5,15 | 0,78% | 15.652.787,00 |
| 21.05.2026 | 5,27 | 5,29 | 5,03 | 5,11 | -1,54% | 25.912.980,00 |
| 20.05.2026 | 5,30 | 5,36 | 5,18 | 5,19 | -2,44% | 19.757.568,00 |
| 19.05.2026 | 5,30 | 5,36 | 5,22 | 5,32 | 0,57% | 18.346.017,00 |
| 18.05.2026 | 5,12 | 5,34 | 5,11 | 5,29 | 2,32% | 15.771.015,00 |
| 15.05.2026 | 5,00 | 5,19 | 4,96 | 5,17 | 4,23% | 23.520.546,00 |
| 14.05.2026 | 4,92 | 5,00 | 4,89 | 4,96 | 0,00% | 14.924.031,00 |
| 13.05.2026 | 4,93 | 4,99 | 4,89 | 4,96 | 0,61% | 18.761.108,00 |
| 12.05.2026 | 4,86 | 4,93 | 4,81 | 4,93 | 2,71% | 21.856.318,00 |
| 11.05.2026 | 4,96 | 4,97 | 4,75 | 4,80 | -0,62% | 15.465.375,00 |
| 08.05.2026 | 4,85 | 5,01 | 4,82 | 4,83 | -0,62% | 14.642.161,00 |
| 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 |