15,423€
-1,37%
Echtzeit-Aktienkurs Peyto Exploration & Development Corp.
Bid:
Ask:
Aktienkurse zur Peyto Exploration & Development Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 15,99 | 16,29 | 15,90 | 16,22 | 0,97% | 1.410,00 |
| 04.05.2026 | 16,59 | 16,74 | 16,02 | 16,07 | -1,69% | 5.870,00 |
| 30.04.2026 | 16,39 | 16,45 | 15,92 | 16,34 | 0,45% | 6.419,00 |
| 29.04.2026 | 15,92 | 16,33 | 15,91 | 16,27 | 2,17% | 2.423,00 |
| 28.04.2026 | 15,79 | 16,24 | 15,70 | 15,93 | 1,87% | 4.593,00 |
| 27.04.2026 | 15,30 | 15,69 | 15,20 | 15,63 | 3,09% | 2.153,00 |
| 24.04.2026 | 15,24 | 15,45 | 15,07 | 15,17 | -0,59% | 2.760,00 |
| 23.04.2026 | 15,29 | 15,45 | 15,16 | 15,26 | 0,44% | 325,00 |
| 22.04.2026 | 14,78 | 15,27 | 14,78 | 15,19 | 0,96% | 3.192,00 |
| 21.04.2026 | 14,89 | 15,09 | 14,83 | 15,04 | 0,79% | 7.342,00 |
| 20.04.2026 | 15,40 | 15,85 | 14,89 | 14,93 | -2,00% | 9.436,00 |
| 17.04.2026 | 15,66 | 15,70 | 14,66 | 15,23 | -2,73% | 1.468,00 |
| 16.04.2026 | 15,58 | 15,91 | 15,58 | 15,66 | 0,95% | 120,00 |
| 15.04.2026 | 15,43 | 15,64 | 15,35 | 15,51 | 0,30% | 9.455,00 |
| 14.04.2026 | 15,67 | 15,71 | 15,37 | 15,46 | -1,72% | 1.893,00 |
| 13.04.2026 | 16,43 | 16,43 | 15,70 | 15,73 | -0,20% | - |
| 10.04.2026 | 15,47 | 15,80 | 15,42 | 15,77 | 1,69% | 294,00 |
| 09.04.2026 | 15,94 | 16,11 | 15,34 | 15,50 | -2,02% | 9.254,00 |
| 08.04.2026 | 14,93 | 15,85 | 14,63 | 15,82 | -2,30% | 5.420,00 |
| 07.04.2026 | 16,17 | 16,31 | 15,95 | 16,20 | 0,98% | 696,00 |
| 02.04.2026 | 16,58 | 17,13 | 16,01 | 16,04 | 0,05% | 4.553,00 |
| 01.04.2026 | 16,83 | 16,83 | 16,02 | 16,03 | -5,06% | 12.033,00 |
| 31.03.2026 | 16,94 | 17,27 | 16,50 | 16,89 | -1,23% | 1.189,00 |
| 30.03.2026 | 16,75 | 17,21 | 16,62 | 17,10 | 1,95% | 2.923,00 |
| 27.03.2026 | 17,14 | 17,43 | 16,60 | 16,77 | -1,03% | 5.800,00 |
| 26.03.2026 | 17,78 | 17,88 | 16,87 | 16,94 | -4,01% | 2.498,00 |
| 25.03.2026 | 17,73 | 17,78 | 17,41 | 17,65 | -0,45% | 79,00 |
| 24.03.2026 | 17,56 | 18,03 | 17,35 | 17,73 | 2,28% | 514,00 |
| 23.03.2026 | 18,23 | 18,34 | 16,40 | 17,34 | -3,60% | 3.199,00 |
| 20.03.2026 | 17,97 | 18,21 | 17,78 | 17,98 | 0,08% | 742,00 |
| 19.03.2026 | 17,80 | 18,33 | 17,54 | 17,97 | 0,25% | 7.772,00 |
| 18.03.2026 | 17,61 | 18,15 | 17,51 | 17,92 | -0,78% | 2.847,00 |
| 17.03.2026 | 18,63 | 18,64 | 18,06 | 18,06 | -0,92% | 1.450,00 |
| 16.03.2026 | 18,53 | 18,90 | 18,15 | 18,23 | -1,41% | 4.007,00 |
| 13.03.2026 | 18,24 | 18,60 | 17,85 | 18,49 | 1,26% | 1.196,00 |
| 12.03.2026 | 18,27 | 18,62 | 17,99 | 18,26 | 2,60% | 2.520,00 |
| 11.03.2026 | 16,83 | 17,94 | 16,75 | 17,80 | 4,00% | 1.492,00 |
| 10.03.2026 | 17,27 | 17,35 | 16,77 | 17,11 | -1,38% | 17.262,00 |
| 09.03.2026 | 18,59 | 18,63 | 16,90 | 17,35 | -1,08% | 2.028,00 |
| 06.03.2026 | 17,06 | 17,90 | 17,03 | 17,54 | 3,25% | 3.374,00 |
| 05.03.2026 | 17,21 | 17,58 | 16,71 | 16,99 | -0,54% | 837,00 |
| 04.03.2026 | 17,01 | 17,63 | 16,51 | 17,08 | 2,20% | 1.249,00 |
| 03.03.2026 | 16,61 | 17,67 | 16,57 | 16,72 | 1,44% | 2.887,00 |
| 02.03.2026 | 17,33 | 17,64 | 16,19 | 16,48 | 0,63% | 6.382,00 |
| 27.02.2026 | 16,21 | 16,59 | 16,15 | 16,38 | 0,63% | 2.180,00 |
| 26.02.2026 | 15,96 | 16,28 | 15,77 | 16,27 | 1,87% | 3.497,00 |
| 25.02.2026 | 15,93 | 16,10 | 15,73 | 15,98 | 0,30% | 500,00 |
| 24.02.2026 | 15,97 | 16,02 | 15,73 | 15,93 | -0,11% | 2.730,00 |
| 23.02.2026 | 16,05 | 16,30 | 15,92 | 15,95 | -0,93% | 3.693,00 |
| 20.02.2026 | 16,73 | 16,78 | 16,00 | 16,10 | -3,19% | 22.169,00 |
| 19.02.2026 | 16,51 | 17,25 | 16,47 | 16,63 | 0,82% | 4.952,00 |
| 18.02.2026 | 16,24 | 16,64 | 16,24 | 16,49 | 1,63% | 3.393,00 |
| 17.02.2026 | 16,09 | 16,25 | 15,76 | 16,23 | 0,91% | 65,00 |
| 16.02.2026 | 16,16 | 16,20 | 15,95 | 16,08 | -0,32% | 3.847,00 |
| 13.02.2026 | 16,09 | 16,13 | 15,89 | 16,13 | 0,12% | 2.250,00 |
| 12.02.2026 | 16,36 | 16,40 | 15,72 | 16,11 | -0,22% | 8.639,00 |
| 11.02.2026 | 15,69 | 16,15 | 15,67 | 16,15 | 2,90% | 784,00 |
| 10.02.2026 | 15,62 | 15,70 | 15,36 | 15,69 | 0,49% | 2.593,00 |
| 09.02.2026 | 15,88 | 16,24 | 15,48 | 15,61 | -1,71% | 2.298,00 |
| 06.02.2026 | 15,43 | 15,90 | 15,33 | 15,89 | 3,35% | 566,00 |
| 05.02.2026 | 15,77 | 15,78 | 15,12 | 15,37 | -2,78% | 1.282,00 |
| 04.02.2026 | 15,43 | 15,81 | 15,29 | 15,81 | 2,58% | 3.194,00 |
| 03.02.2026 | 14,91 | 15,44 | 14,79 | 15,41 | 3,46% | 708,00 |
| 02.02.2026 | 14,46 | 15,14 | 14,42 | 14,90 | -1,89% | 2.399,00 |
| 30.01.2026 | 15,01 | 15,29 | 14,90 | 15,19 | 0,44% | 7.865,00 |
| 29.01.2026 | 15,15 | 15,51 | 15,06 | 15,12 | -0,11% | 1.379,00 |
| 28.01.2026 | 15,09 | 15,33 | 15,05 | 15,14 | 0,80% | 6.068,00 |
| 27.01.2026 | 14,99 | 15,25 | 14,78 | 15,02 | 0,25% | 8.092,00 |
| 26.01.2026 | 15,00 | 15,19 | 14,75 | 14,98 | 0,67% | 9.870,00 |
| 23.01.2026 | 14,67 | 14,96 | 14,64 | 14,88 | 1,67% | 550,00 |
| 22.01.2026 | 14,83 | 14,91 | 14,62 | 14,63 | -1,25% | 298,00 |
| 21.01.2026 | 14,57 | 15,06 | 14,55 | 14,82 | 1,89% | 2.380,00 |
| 20.01.2026 | 14,79 | 15,04 | 14,45 | 14,54 | -1,92% | 1.626,00 |
| 19.01.2026 | 14,25 | 14,87 | 14,25 | 14,83 | 3,38% | 4.693,00 |
| 16.01.2026 | 14,02 | 14,37 | 14,00 | 14,34 | 2,50% | 1.876,00 |
| 15.01.2026 | 13,82 | 14,10 | 13,72 | 13,99 | 1,34% | 1.260,00 |
| 14.01.2026 | 13,88 | 14,14 | 13,79 | 13,81 | -0,63% | 1.731,00 |
| 13.01.2026 | 13,62 | 14,19 | 13,60 | 13,90 | 2,09% | 2.105,00 |
| 12.01.2026 | 13,42 | 13,71 | 13,38 | 13,61 | 0,94% | 6.404,00 |
| 09.01.2026 | 13,36 | 13,50 | 13,28 | 13,48 | 1,43% | 1.464,00 |
| 08.01.2026 | 13,05 | 13,38 | 12,95 | 13,29 | 1,40% | 10.732,00 |
| 07.01.2026 | 13,41 | 13,56 | 12,99 | 13,11 | -2,49% | 9.051,00 |
| 06.01.2026 | 13,64 | 13,73 | 13,41 | 13,45 | -1,34% | 272,00 |
| 05.01.2026 | 13,91 | 14,12 | 13,19 | 13,63 | -3,02% | 7.261,00 |
| 02.01.2026 | 14,13 | 14,16 | 13,86 | 14,05 | -2,20% | 5.794,00 |
| 30.12.2025 | 14,38 | 14,89 | 14,36 | 14,37 | -0,07% | 3.495,00 |
| 29.12.2025 | 14,12 | 14,39 | 13,83 | 14,38 | 1,36% | 2.818,00 |
| 23.12.2025 | 13,90 | 14,30 | 13,89 | 14,19 | 1,98% | 2.942,00 |
| 22.12.2025 | 13,77 | 14,10 | 13,77 | 13,91 | 1,25% | 2.881,00 |
| 19.12.2025 | 13,49 | 13,78 | 13,49 | 13,74 | 1,95% | 1.286,00 |
| 18.12.2025 | 13,71 | 13,82 | 13,47 | 13,48 | -1,59% | 89,00 |
| 17.12.2025 | 13,55 | 13,72 | 13,47 | 13,69 | 1,69% | 802,00 |
| 16.12.2025 | 14,13 | 14,16 | 13,46 | 13,47 | -5,14% | 4.268,00 |
| 15.12.2025 | 14,26 | 14,29 | 13,99 | 14,20 | -0,21% | 3.074,00 |
| 12.12.2025 | 14,17 | 14,28 | 14,08 | 14,23 | 0,12% | 12.200,00 |
| 11.12.2025 | 14,05 | 14,24 | 13,90 | 14,21 | 0,27% | 1.555,00 |
| 10.12.2025 | 13,93 | 14,21 | 13,80 | 14,17 | 1,72% | 12.272,00 |
| 09.12.2025 | 14,24 | 14,26 | 13,87 | 13,93 | -2,25% | 515,00 |
| 08.12.2025 | 14,40 | 14,44 | 14,18 | 14,25 | -1,06% | 2.273,00 |
| 05.12.2025 | 13,99 | 14,69 | 13,99 | 14,40 | 3,03% | 1.895,00 |