4,108€
-0,89%
Echtzeit-Aktienkurs Baytex Energy Corp.
Bid:
Ask:
Aktienkurse zur Baytex Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 4,37 | 4,48 | 4,32 | 4,48 | 2,73% | - |
| 04.05.2026 | 4,26 | 4,37 | 4,21 | 4,37 | 0,90% | 2.869,00 |
| 30.04.2026 | 4,45 | 4,49 | 4,25 | 4,33 | -1,59% | 12.494,00 |
| 29.04.2026 | 4,24 | 4,40 | 4,23 | 4,40 | 3,90% | 3.200,00 |
| 28.04.2026 | 4,07 | 4,24 | 4,04 | 4,23 | 4,60% | 36.000,00 |
| 27.04.2026 | 3,91 | 4,06 | 3,91 | 4,05 | 3,51% | 7.417,00 |
| 24.04.2026 | 3,93 | 3,95 | 3,87 | 3,91 | -0,59% | - |
| 23.04.2026 | 3,83 | 3,94 | 3,83 | 3,93 | 2,80% | 15.000,00 |
| 22.04.2026 | 3,63 | 3,85 | 3,62 | 3,82 | 3,46% | - |
| 21.04.2026 | 3,59 | 3,71 | 3,59 | 3,70 | 3,18% | 6.750,00 |
| 20.04.2026 | 3,51 | 3,63 | 3,46 | 3,58 | 3,38% | - |
| 17.04.2026 | 3,67 | 3,68 | 3,32 | 3,47 | -5,35% | 11.694,00 |
| 16.04.2026 | 3,57 | 3,69 | 3,57 | 3,66 | 2,49% | - |
| 15.04.2026 | 3,58 | 3,62 | 3,56 | 3,57 | -0,17% | - |
| 14.04.2026 | 3,65 | 3,65 | 3,53 | 3,58 | -1,68% | - |
| 13.04.2026 | 3,66 | 3,70 | 3,60 | 3,64 | 3,26% | - |
| 10.04.2026 | 3,45 | 3,57 | 3,44 | 3,52 | 2,06% | - |
| 09.04.2026 | 3,56 | 3,59 | 3,42 | 3,45 | -3,06% | - |
| 08.04.2026 | 3,49 | 3,70 | 3,41 | 3,56 | -7,77% | 10.400,00 |
| 07.04.2026 | 3,83 | 3,91 | 3,76 | 3,86 | 4,75% | - |
| 02.04.2026 | 3,84 | 3,87 | 3,67 | 3,69 | 1,18% | 7.233,00 |
| 01.04.2026 | 3,87 | 3,87 | 3,58 | 3,64 | -5,82% | 3.050,00 |
| 31.03.2026 | 3,80 | 3,95 | 3,68 | 3,87 | 1,55% | 11.700,00 |
| 30.03.2026 | 3,75 | 3,89 | 3,75 | 3,81 | 1,55% | 5.600,00 |
| 27.03.2026 | 3,68 | 3,79 | 3,68 | 3,75 | 2,37% | - |
| 26.03.2026 | 3,61 | 3,75 | 3,60 | 3,67 | 1,78% | - |
| 25.03.2026 | 3,54 | 3,62 | 3,40 | 3,60 | 1,64% | 4.636,00 |
| 24.03.2026 | 3,58 | 3,66 | 3,41 | 3,54 | 0,45% | - |
| 23.03.2026 | 3,61 | 3,65 | 3,39 | 3,53 | -0,87% | 3.078,00 |
| 20.03.2026 | 3,60 | 3,66 | 3,55 | 3,56 | -1,22% | 3.000,00 |
| 19.03.2026 | 3,61 | 3,74 | 3,56 | 3,60 | -0,08% | 29.030,00 |
| 18.03.2026 | 3,50 | 3,62 | 3,50 | 3,61 | 1,49% | 8.400,00 |
| 17.03.2026 | 3,53 | 3,58 | 3,51 | 3,55 | 0,77% | - |
| 16.03.2026 | 3,53 | 3,57 | 3,47 | 3,53 | -0,20% | 14,00 |
| 13.03.2026 | 3,51 | 3,57 | 3,43 | 3,53 | 0,97% | - |
| 12.03.2026 | 3,65 | 3,66 | 3,48 | 3,50 | -1,13% | 34.800,00 |
| 11.03.2026 | 3,39 | 3,56 | 3,38 | 3,54 | 2,73% | - |
| 10.03.2026 | 3,40 | 3,50 | 3,30 | 3,44 | 1,47% | 6.028,00 |
| 09.03.2026 | 3,74 | 3,74 | 3,34 | 3,39 | -0,61% | 150,00 |
| 06.03.2026 | 3,43 | 3,57 | 3,36 | 3,42 | -0,20% | 34.000,00 |
| 05.03.2026 | 3,36 | 3,49 | 3,24 | 3,42 | 0,00% | 22.000,00 |
| 04.03.2026 | 3,39 | 3,42 | 3,28 | 3,42 | 2,95% | - |
| 03.03.2026 | 3,33 | 3,43 | 3,28 | 3,32 | 0,85% | 8.928,00 |
| 02.03.2026 | 3,42 | 3,54 | 3,23 | 3,30 | 1,42% | 65.252,00 |
| 27.02.2026 | 3,19 | 3,26 | 3,19 | 3,25 | 1,88% | 15.000,00 |
| 26.02.2026 | 3,13 | 3,20 | 3,04 | 3,19 | 1,59% | 2.116,00 |
| 25.02.2026 | 3,21 | 3,21 | 3,10 | 3,14 | -2,24% | - |
| 24.02.2026 | 3,17 | 3,24 | 3,15 | 3,21 | 1,48% | - |
| 23.02.2026 | 3,20 | 3,26 | 3,16 | 3,17 | -1,52% | 4.410,00 |
| 20.02.2026 | 3,25 | 3,25 | 3,16 | 3,21 | -0,62% | 8.570,00 |
| 19.02.2026 | 3,06 | 3,25 | 3,06 | 3,23 | 5,41% | 13.600,00 |
| 18.02.2026 | 2,91 | 3,09 | 2,91 | 3,07 | 5,07% | - |
| 17.02.2026 | 2,93 | 2,98 | 2,82 | 2,92 | -0,88% | - |
| 16.02.2026 | 2,93 | 2,95 | 2,93 | 2,95 | 0,24% | 5.950,00 |
| 13.02.2026 | 2,86 | 2,96 | 2,86 | 2,94 | 2,76% | - |
| 12.02.2026 | 3,05 | 3,06 | 2,82 | 2,86 | -6,54% | 40.799,00 |
| 11.02.2026 | 3,01 | 3,10 | 3,00 | 3,06 | 1,90% | 6.930,00 |
| 10.02.2026 | 3,02 | 3,04 | 2,98 | 3,00 | -0,40% | 2.400,00 |
| 09.02.2026 | 2,99 | 3,04 | 2,97 | 3,02 | 0,53% | 12.350,00 |
| 06.02.2026 | 2,87 | 3,01 | 2,87 | 3,00 | 4,57% | 3.420,00 |
| 05.02.2026 | 2,99 | 2,99 | 2,86 | 2,87 | -4,21% | 3.465,00 |
| 04.02.2026 | 2,97 | 3,02 | 2,90 | 2,99 | 0,57% | - |
| 03.02.2026 | 2,86 | 3,00 | 2,84 | 2,98 | 4,16% | 3.750,00 |
| 02.02.2026 | 2,78 | 2,89 | 2,77 | 2,86 | -1,85% | - |
| 30.01.2026 | 2,92 | 2,97 | 2,85 | 2,91 | -0,38% | - |
| 29.01.2026 | 2,89 | 3,03 | 2,89 | 2,92 | 1,18% | - |
| 28.01.2026 | 2,84 | 2,96 | 2,83 | 2,89 | 1,80% | - |
| 27.01.2026 | 2,82 | 2,88 | 2,81 | 2,84 | 0,89% | - |
| 26.01.2026 | 2,80 | 2,83 | 2,76 | 2,81 | 0,39% | 59,00 |
| 23.01.2026 | 2,76 | 2,89 | 2,76 | 2,80 | 1,34% | 3.802,00 |
| 22.01.2026 | 2,94 | 2,94 | 2,74 | 2,77 | -6,11% | - |
| 21.01.2026 | 2,88 | 3,00 | 2,88 | 2,95 | 2,54% | - |
| 20.01.2026 | 2,87 | 2,91 | 2,84 | 2,87 | -0,03% | - |
| 19.01.2026 | 2,85 | 2,89 | 2,84 | 2,87 | 0,60% | - |
| 16.01.2026 | 2,91 | 2,92 | 2,85 | 2,86 | -1,79% | - |
| 15.01.2026 | 2,90 | 2,97 | 2,84 | 2,91 | 0,00% | - |
| 14.01.2026 | 2,87 | 2,98 | 2,87 | 2,91 | 1,32% | - |
| 13.01.2026 | 2,91 | 2,97 | 2,79 | 2,87 | -1,14% | - |
| 12.01.2026 | 2,85 | 2,93 | 2,84 | 2,90 | 1,90% | 461,00 |
| 09.01.2026 | 2,85 | 2,94 | 2,85 | 2,85 | 0,07% | - |
| 08.01.2026 | 2,67 | 2,87 | 2,67 | 2,85 | 7,15% | - |
| 07.01.2026 | 2,65 | 2,71 | 2,61 | 2,66 | 0,23% | 932,00 |
| 06.01.2026 | 2,74 | 2,79 | 2,65 | 2,65 | -3,42% | - |
| 05.01.2026 | 2,87 | 2,99 | 2,56 | 2,75 | -2,73% | 14.132,00 |
| 02.01.2026 | 2,77 | 2,82 | 2,70 | 2,82 | 4,56% | 9.209,00 |
| 30.12.2025 | 2,70 | 2,72 | 2,70 | 2,70 | 0,00% | - |
| 29.12.2025 | 2,69 | 2,74 | 2,69 | 2,70 | 0,37% | - |
| 23.12.2025 | 2,66 | 2,69 | 2,64 | 2,69 | 0,82% | - |
| 22.12.2025 | 2,65 | 2,74 | 2,65 | 2,67 | 0,45% | - |
| 19.12.2025 | 2,59 | 2,66 | 2,59 | 2,66 | 2,39% | - |
| 18.12.2025 | 2,69 | 2,70 | 2,59 | 2,59 | -3,32% | - |
| 17.12.2025 | 2,57 | 2,69 | 2,57 | 2,68 | 4,40% | - |
| 16.12.2025 | 2,65 | 2,65 | 2,51 | 2,57 | -2,65% | - |
| 15.12.2025 | 2,58 | 2,64 | 2,56 | 2,64 | 1,81% | - |
| 12.12.2025 | 2,59 | 2,62 | 2,56 | 2,59 | -0,04% | 3.640,00 |
| 11.12.2025 | 2,66 | 2,66 | 2,55 | 2,59 | -2,70% | - |
| 10.12.2025 | 2,66 | 2,69 | 2,59 | 2,67 | -0,22% | - |
| 09.12.2025 | 2,74 | 2,77 | 2,64 | 2,67 | -2,38% | - |
| 08.12.2025 | 2,75 | 2,81 | 2,73 | 2,74 | -2,43% | 65,00 |
| 05.12.2025 | 2,75 | 2,84 | 2,75 | 2,80 | 1,70% | - |