15,423€
-1,39%
Echtzeit-Aktienkurs Peyto Exploration & Development Corp.
Bid:
Ask:
Aktienkurse zur Peyto Exploration & Development Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,24 | 15,66 | 15,24 | 15,28 | -2,33% | 506,00 |
| 28.05.2026 | 15,55 | 15,74 | 15,55 | 15,64 | -0,67% | 908,00 |
| 27.05.2026 | 15,84 | 15,84 | 15,55 | 15,75 | -2,39% | 2.188,00 |
| 26.05.2026 | 16,02 | 16,44 | 16,02 | 16,13 | 2,67% | 352,00 |
| 25.05.2026 | 16,40 | 16,40 | 15,30 | 15,71 | -6,32% | 2.112,00 |
| 22.05.2026 | 16,63 | 16,77 | 16,63 | 16,77 | -0,45% | 2.817,00 |
| 21.05.2026 | 16,77 | 16,92 | 16,38 | 16,85 | 0,87% | 674,00 |
| 20.05.2026 | 17,01 | 17,01 | 16,70 | 16,70 | -2,14% | 1.403,00 |
| 19.05.2026 | 17,30 | 17,30 | 16,89 | 17,07 | 1,16% | 742,00 |
| 18.05.2026 | 17,49 | 17,80 | 16,77 | 16,87 | -0,06% | 4.402,00 |
| 15.05.2026 | 16,39 | 16,99 | 15,50 | 16,88 | 3,78% | 12.665,00 |
| 14.05.2026 | 16,10 | 16,27 | 16,02 | 16,27 | 1,59% | 1.749,00 |
| 13.05.2026 | 16,01 | 16,01 | 16,01 | 16,01 | 0,47% | 1.000,00 |
| 12.05.2026 | 15,95 | 16,12 | 15,94 | 15,94 | 1,01% | 1.298,00 |
| 11.05.2026 | 15,80 | 16,10 | 15,64 | 15,78 | 1,09% | 187,00 |
| 08.05.2026 | 15,58 | 15,65 | 15,44 | 15,61 | -0,67% | 2.268,00 |
| 07.05.2026 | 15,61 | 15,71 | 15,36 | 15,71 | 0,58% | 2.143,00 |
| 06.05.2026 | 15,86 | 15,86 | 15,46 | 15,62 | -3,16% | 499,00 |
| 05.05.2026 | 15,83 | 16,29 | 15,83 | 16,13 | 0,19% | 1.141,00 |
| 04.05.2026 | 16,59 | 16,59 | 16,10 | 16,10 | -1,74% | 2.871,00 |
| 30.04.2026 | 16,45 | 16,45 | 16,39 | 16,39 | 0,96% | 167,00 |
| 29.04.2026 | 16,08 | 16,23 | 15,81 | 16,23 | 1,53% | 3.093,00 |
| 28.04.2026 | 15,93 | 16,32 | 15,72 | 15,99 | 2,47% | 4.186,00 |
| 27.04.2026 | 15,44 | 15,60 | 15,38 | 15,60 | 2,77% | 941,00 |
| 24.04.2026 | 15,13 | 15,53 | 15,12 | 15,18 | -0,85% | 1.814,00 |
| 23.04.2026 | 15,50 | 15,50 | 15,31 | 15,31 | 0,29% | 929,00 |
| 22.04.2026 | 14,91 | 15,27 | 14,91 | 15,27 | 1,03% | 854,00 |
| 21.04.2026 | 14,80 | 15,14 | 14,80 | 15,11 | 0,37% | 3.536,00 |
| 20.04.2026 | 15,57 | 15,96 | 15,06 | 15,06 | -0,92% | 3.411,00 |
| 17.04.2026 | 15,81 | 15,81 | 14,67 | 15,20 | -3,09% | 1.115,00 |
| 16.04.2026 | 15,53 | 15,86 | 15,52 | 15,68 | 0,97% | 525,00 |
| 15.04.2026 | 15,27 | 15,59 | 15,26 | 15,53 | 0,71% | 1.738,00 |
| 14.04.2026 | 15,83 | 15,85 | 15,42 | 15,42 | -3,17% | 833,00 |
| 13.04.2026 | 16,24 | 16,24 | 15,85 | 15,93 | 1,89% | 1.298,00 |
| 10.04.2026 | 15,61 | 15,83 | 15,32 | 15,63 | 2,06% | 1.599,00 |
| 09.04.2026 | 16,09 | 16,24 | 15,31 | 15,32 | -3,28% | 5.786,00 |
| 08.04.2026 | 14,79 | 15,84 | 14,61 | 15,84 | -1,58% | 8.119,00 |
| 07.04.2026 | 16,00 | 16,31 | 15,90 | 16,09 | -0,06% | 1.184,00 |
| 02.04.2026 | 16,80 | 16,97 | 16,10 | 16,10 | -1,83% | 3.808,00 |
| 01.04.2026 | 16,41 | 16,66 | 16,40 | 16,40 | -1,44% | 1.118,00 |
| 31.03.2026 | 16,76 | 17,15 | 16,58 | 16,64 | -3,17% | 5.130,00 |
| 30.03.2026 | 16,98 | 17,19 | 16,61 | 17,19 | 2,90% | 3.498,00 |
| 27.03.2026 | 17,03 | 17,26 | 16,20 | 16,70 | -0,74% | 4.937,00 |
| 26.03.2026 | 17,68 | 17,90 | 16,81 | 16,83 | -5,21% | 1.248,00 |
| 25.03.2026 | 17,58 | 17,87 | 17,45 | 17,75 | 1,17% | 1.606,00 |
| 24.03.2026 | 17,58 | 18,07 | 17,55 | 17,55 | 0,03% | 1.039,00 |
| 23.03.2026 | 18,10 | 18,35 | 16,50 | 17,54 | -3,52% | 9.549,00 |
| 20.03.2026 | 18,08 | 18,18 | 17,90 | 18,18 | 1,59% | 1.220,00 |
| 19.03.2026 | 17,84 | 18,34 | 17,66 | 17,90 | 0,31% | 4.662,00 |
| 18.03.2026 | 17,62 | 18,00 | 17,47 | 17,84 | -2,06% | 1.855,00 |
| 17.03.2026 | 18,69 | 18,69 | 18,09 | 18,22 | -0,46% | 998,00 |
| 16.03.2026 | 18,42 | 18,94 | 18,18 | 18,30 | -1,08% | 2.332,00 |
| 13.03.2026 | 18,32 | 18,67 | 18,15 | 18,50 | 1,93% | 975,00 |
| 12.03.2026 | 18,37 | 18,40 | 18,15 | 18,15 | 0,92% | 1.124,00 |
| 11.03.2026 | 17,10 | 17,99 | 17,10 | 17,99 | 6,42% | 2.823,00 |
| 10.03.2026 | 16,96 | 17,28 | 16,90 | 16,90 | -3,24% | 1.212,00 |
| 09.03.2026 | 18,46 | 18,85 | 17,21 | 17,47 | -1,36% | 5.084,00 |
| 06.03.2026 | 17,50 | 18,00 | 17,40 | 17,71 | 3,93% | 4.065,00 |
| 05.03.2026 | 17,54 | 17,79 | 17,04 | 17,04 | 0,29% | 1.642,00 |
| 04.03.2026 | 17,44 | 18,03 | 16,92 | 16,99 | 2,01% | 2.859,00 |
| 03.03.2026 | 16,91 | 17,92 | 16,63 | 16,65 | 0,88% | 5.920,00 |
| 02.03.2026 | 17,75 | 17,75 | 16,10 | 16,51 | 1,10% | 16.931,00 |
| 27.02.2026 | 16,40 | 16,67 | 16,33 | 16,33 | 0,68% | 772,00 |
| 26.02.2026 | 16,15 | 16,30 | 16,09 | 16,22 | 2,21% | 572,00 |
| 25.02.2026 | 16,03 | 16,08 | 15,87 | 15,87 | 1,02% | 187,00 |
| 24.02.2026 | 15,78 | 15,98 | 15,71 | 15,71 | -2,94% | 195,00 |
| 23.02.2026 | 16,32 | 16,37 | 16,05 | 16,18 | -0,06% | 1.272,00 |
| 20.02.2026 | 16,80 | 16,83 | 16,13 | 16,19 | -3,37% | 2.169,00 |
| 19.02.2026 | 16,65 | 17,25 | 16,65 | 16,76 | 2,26% | 4.169,00 |
| 18.02.2026 | 16,42 | 16,74 | 16,10 | 16,39 | 1,39% | 473,00 |
| 17.02.2026 | 16,31 | 16,50 | 15,83 | 16,16 | -1,64% | 583,00 |
| 16.02.2026 | 16,01 | 16,43 | 15,90 | 16,43 | 2,24% | 1.459,00 |
| 13.02.2026 | 16,28 | 16,29 | 16,07 | 16,07 | 1,23% | 3.372,00 |
| 12.02.2026 | 16,46 | 16,65 | 15,88 | 15,88 | -0,72% | 2.470,00 |
| 11.02.2026 | 15,63 | 16,09 | 15,63 | 15,99 | 2,76% | 358,00 |
| 10.02.2026 | 15,72 | 15,83 | 15,55 | 15,56 | -0,29% | 1.852,00 |
| 09.02.2026 | 16,09 | 16,29 | 15,53 | 15,61 | -0,70% | 1.958,00 |
| 06.02.2026 | 15,74 | 15,81 | 15,06 | 15,72 | 3,42% | 340,00 |
| 05.02.2026 | 15,80 | 15,89 | 15,12 | 15,20 | -2,47% | 155,00 |
| 04.02.2026 | 15,44 | 15,79 | 15,42 | 15,58 | 0,97% | 1.081,00 |
| 03.02.2026 | 15,09 | 15,43 | 15,09 | 15,43 | 4,12% | 825,00 |
| 02.02.2026 | 14,72 | 15,16 | 14,42 | 14,82 | -2,60% | 2.739,00 |
| 30.01.2026 | 14,80 | 15,22 | 14,66 | 15,22 | 1,40% | 3.303,00 |
| 29.01.2026 | 15,26 | 15,52 | 15,01 | 15,01 | -1,57% | 1.197,00 |
| 28.01.2026 | 15,19 | 15,60 | 15,12 | 15,25 | 1,50% | 2.670,00 |
| 27.01.2026 | 15,02 | 15,30 | 14,83 | 15,02 | 0,13% | 21.714,00 |
| 26.01.2026 | 15,00 | 15,32 | 14,81 | 15,00 | 0,17% | 4.318,00 |
| 23.01.2026 | 14,90 | 15,06 | 14,78 | 14,98 | 1,56% | 1.881,00 |
| 22.01.2026 | 14,67 | 14,84 | 14,60 | 14,75 | -0,57% | 5.262,00 |
| 21.01.2026 | 14,47 | 15,00 | 14,42 | 14,83 | 0,14% | 10.005,00 |
| 20.01.2026 | 14,85 | 15,00 | 14,71 | 14,81 | -0,67% | 434,00 |
| 19.01.2026 | 14,37 | 14,91 | 14,37 | 14,91 | 3,47% | 1.697,00 |
| 16.01.2026 | 14,32 | 14,43 | 14,21 | 14,41 | 2,27% | 689,00 |
| 15.01.2026 | 13,89 | 14,09 | 13,89 | 14,09 | -0,18% | 5.358,00 |
| 14.01.2026 | 14,15 | 14,15 | 14,11 | 14,12 | 0,46% | 301,00 |
| 13.01.2026 | 13,70 | 14,06 | 13,70 | 14,05 | 2,67% | 844,00 |
| 12.01.2026 | 13,43 | 13,75 | 13,29 | 13,69 | 1,11% | 1.643,00 |
| 09.01.2026 | 13,36 | 13,61 | 13,36 | 13,54 | 5,37% | 3.849,00 |
| 08.01.2026 | 13,01 | 13,25 | 12,85 | 12,85 | -2,47% | 2.732,00 |
| 07.01.2026 | 13,43 | 13,60 | 13,15 | 13,17 | -1,72% | 7.949,00 |