5,374$
-0,48%
Echtzeit-Aktienkurs Baytex Energy Corp
Bid:
Ask:
Aktienkurse zur Baytex Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 5,47 | 5,49 | 5,23 | 5,37 | -0,56% | 22.633.905,00 |
| 19.10.2026 | 5,27 | 5,45 | 5,26 | 5,40 | 1,69% | 20.832.890,00 |
| 16.10.2026 | 5,21 | 5,32 | 5,21 | 5,31 | 2,91% | 24.074.491,00 |
| 15.10.2026 | 5,08 | 5,23 | 4,99 | 5,16 | 1,57% | 28.943.746,00 |
| 14.10.2026 | 5,04 | 5,11 | 5,01 | 5,08 | 1,20% | 23.580.378,00 |
| 13.10.2026 | 4,92 | 5,03 | 4,87 | 5,02 | 3,08% | 18.205.609,00 |
| 12.10.2026 | 4,89 | 4,93 | 4,84 | 4,87 | 1,25% | 9.031.652,00 |
| 09.10.2026 | 4,75 | 4,88 | 4,68 | 4,81 | 1,48% | 18.382.661,00 |
| 08.10.2026 | 4,70 | 4,77 | 4,66 | 4,74 | 3,49% | 18.298.335,00 |
| 07.10.2026 | 4,71 | 4,76 | 4,55 | 4,58 | -2,35% | 25.114.049,00 |
| 06.10.2026 | 4,66 | 4,77 | 4,61 | 4,69 | 0,21% | 21.454.822,00 |
| 05.10.2026 | 4,60 | 4,76 | 4,52 | 4,68 | 1,08% | 17.216.490,00 |
| 02.10.2026 | 4,48 | 4,67 | 4,46 | 4,63 | 1,54% | 17.615.331,00 |
| 01.10.2026 | 4,50 | 4,61 | 4,46 | 4,56 | 0,66% | 13.308.108,00 |
| 30.09.2026 | 4,52 | 4,60 | 4,49 | 4,53 | 1,34% | 18.030.968,00 |
| 29.09.2026 | 4,40 | 4,53 | 4,40 | 4,47 | -1,32% | 21.147.672,00 |
| 28.09.2026 | 4,60 | 4,61 | 4,51 | 4,53 | 0,00% | 19.495.071,00 |
| 25.09.2026 | 4,50 | 4,60 | 4,47 | 4,53 | -1,31% | 22.493.245,00 |
| 24.09.2026 | 4,60 | 4,72 | 4,56 | 4,59 | 0,22% | 18.934.035,00 |
| 23.09.2026 | 4,64 | 4,64 | 4,55 | 4,58 | 0,00% | 18.359.149,00 |
| 22.09.2026 | 4,60 | 4,71 | 4,54 | 4,58 | -1,93% | 15.325.338,00 |
| 21.09.2026 | 4,76 | 4,79 | 4,61 | 4,67 | -3,51% | 16.027.371,00 |
| 18.09.2026 | 4,86 | 4,89 | 4,79 | 4,84 | -0,21% | 21.168.046,00 |
| 17.09.2026 | 4,85 | 4,92 | 4,79 | 4,85 | -0,82% | 17.477.293,00 |
| 16.09.2026 | 5,09 | 5,12 | 4,82 | 4,89 | -5,42% | 18.043.370,00 |
| 15.09.2026 | 5,05 | 5,20 | 5,02 | 5,17 | 2,78% | 19.032.463,00 |
| 14.09.2026 | 5,10 | 5,13 | 5,00 | 5,03 | 0,00% | 17.369.371,00 |
| 11.09.2026 | 4,99 | 5,03 | 4,88 | 5,03 | -0,20% | 12.786.461,00 |
| 10.09.2026 | 5,09 | 5,10 | 4,95 | 5,04 | 1,00% | 19.994.311,00 |
| 09.09.2026 | 4,98 | 5,05 | 4,93 | 4,99 | 2,04% | 16.252.756,00 |
| 08.09.2026 | 4,96 | 5,07 | 4,88 | 4,89 | 0,62% | 11.195.121,00 |
| 04.09.2026 | 4,90 | 4,93 | 4,81 | 4,86 | -1,82% | 14.242.297,00 |
| 03.09.2026 | 5,06 | 5,12 | 4,93 | 4,95 | -2,37% | 24.529.550,00 |
| 02.09.2026 | 4,96 | 5,11 | 4,95 | 5,07 | 1,40% | 15.876.384,00 |
| 01.09.2026 | 4,95 | 5,02 | 4,87 | 5,00 | 2,67% | 15.866.069,00 |
| 31.08.2026 | 4,88 | 4,91 | 4,76 | 4,87 | 2,74% | 16.152.882,00 |
| 28.08.2026 | 4,80 | 4,84 | 4,69 | 4,74 | -1,66% | 13.981.282,00 |
| 27.08.2026 | 4,69 | 4,85 | 4,67 | 4,82 | 2,99% | 11.205.664,00 |
| 26.08.2026 | 4,53 | 4,74 | 4,51 | 4,68 | 1,52% | 14.921.861,00 |
| 25.08.2026 | 4,61 | 4,70 | 4,60 | 4,61 | -2,33% | 13.480.794,00 |
| 24.08.2026 | 4,74 | 4,81 | 4,68 | 4,72 | -1,87% | 12.850.921,00 |
| 21.08.2026 | 4,86 | 4,90 | 4,78 | 4,81 | -0,21% | 14.407.887,00 |
| 20.08.2026 | 4,85 | 4,90 | 4,79 | 4,82 | 1,90% | 12.950.197,00 |
| 19.08.2026 | 4,72 | 4,84 | 4,70 | 4,73 | 1,07% | 10.878.297,00 |
| 18.08.2026 | 4,62 | 4,69 | 4,54 | 4,68 | 2,86% | 16.084.576,00 |
| 17.08.2026 | 4,38 | 4,57 | 4,37 | 4,55 | 4,12% | 10.331.474,00 |
| 14.08.2026 | 4,32 | 4,40 | 4,31 | 4,37 | 1,86% | 8.045.658,00 |
| 13.08.2026 | 4,28 | 4,33 | 4,25 | 4,29 | -1,61% | 9.984.683,00 |
| 12.08.2026 | 4,35 | 4,43 | 4,34 | 4,36 | -0,91% | 11.107.178,00 |
| 11.08.2026 | 4,38 | 4,44 | 4,35 | 4,40 | 0,46% | 9.842.972,00 |
| 10.08.2026 | 4,26 | 4,45 | 4,24 | 4,38 | 4,78% | 15.263.082,00 |
| 07.08.2026 | 4,10 | 4,24 | 4,10 | 4,18 | 0,97% | 17.131.294,00 |
| 06.08.2026 | 4,18 | 4,19 | 4,11 | 4,14 | 1,22% | 20.699.236,00 |
| 05.08.2026 | 4,28 | 4,29 | 4,08 | 4,09 | -3,31% | 22.447.423,00 |
| 04.08.2026 | 4,28 | 4,34 | 4,21 | 4,23 | -3,42% | 17.154.166,00 |
| 03.08.2026 | 4,37 | 4,43 | 4,25 | 4,38 | -3,95% | 14.183.532,00 |
| 31.07.2026 | 4,50 | 4,66 | 4,41 | 4,56 | 7,04% | 27.964.877,00 |
| 30.07.2026 | 4,17 | 4,30 | 4,10 | 4,26 | 2,65% | 14.248.619,00 |
| 29.07.2026 | 4,13 | 4,20 | 4,13 | 4,15 | 3,49% | 13.723.465,00 |
| 28.07.2026 | 4,14 | 4,14 | 3,96 | 4,01 | -2,91% | 15.083.308,00 |
| 27.07.2026 | 4,14 | 4,25 | 4,13 | 4,13 | -4,40% | 13.347.884,00 |
| 24.07.2026 | 4,37 | 4,42 | 4,30 | 4,32 | -1,59% | 20.661.857,00 |
| 23.07.2026 | 4,39 | 4,45 | 4,36 | 4,39 | 2,33% | 16.275.133,00 |
| 22.07.2026 | 4,30 | 4,34 | 4,23 | 4,29 | 1,42% | 15.320.423,00 |
| 21.07.2026 | 4,24 | 4,31 | 4,21 | 4,23 | 0,95% | 17.573.423,00 |
| 20.07.2026 | 4,16 | 4,25 | 4,12 | 4,19 | 0,24% | 11.696.119,00 |
| 17.07.2026 | 4,18 | 4,23 | 4,12 | 4,18 | 1,95% | 24.314.758,00 |
| 16.07.2026 | 4,15 | 4,19 | 4,07 | 4,10 | -0,73% | 18.084.310,00 |
| 15.07.2026 | 4,26 | 4,27 | 4,01 | 4,13 | -2,59% | 20.402.480,00 |
| 14.07.2026 | 4,28 | 4,37 | 4,20 | 4,24 | 0,71% | 20.201.292,00 |
| 13.07.2026 | 4,15 | 4,28 | 4,13 | 4,21 | 3,44% | 21.405.685,00 |
| 10.07.2026 | 4,07 | 4,11 | 4,03 | 4,07 | 0,49% | 16.620.087,00 |
| 09.07.2026 | 4,10 | 4,15 | 4,04 | 4,05 | -2,41% | 19.590.820,00 |
| 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 |