3,150$
4,65%
Echtzeit-Aktienkurs Baytex Energy Corp.
Bid:
Ask:
Aktienkurse zur Baytex Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 3,05 | 3,16 | 3,05 | 3,15 | 4,65% | 18.751.621,00 |
| 16.12.2025 | 3,04 | 3,06 | 2,96 | 3,01 | -2,90% | 20.833.681,00 |
| 15.12.2025 | 3,03 | 3,11 | 3,01 | 3,10 | 2,31% | 14.465.920,00 |
| 12.12.2025 | 3,04 | 3,08 | 3,00 | 3,03 | -0,33% | 13.367.875,00 |
| 11.12.2025 | 3,01 | 3,10 | 3,00 | 3,04 | -1,94% | 15.427.006,00 |
| 10.12.2025 | 3,10 | 3,12 | 3,01 | 3,10 | 0,32% | 21.442.282,00 |
| 09.12.2025 | 3,20 | 3,22 | 3,06 | 3,09 | -2,52% | 15.658.045,00 |
| 08.12.2025 | 3,25 | 3,27 | 3,17 | 3,17 | -2,46% | 12.553.963,00 |
| 05.12.2025 | 3,21 | 3,32 | 3,20 | 3,25 | 1,56% | 17.212.320,00 |
| 04.12.2025 | 3,25 | 3,28 | 3,20 | 3,20 | -1,54% | 16.498.136,00 |
| 03.12.2025 | 3,20 | 3,28 | 3,18 | 3,25 | 2,52% | 13.832.339,00 |
| 02.12.2025 | 3,23 | 3,23 | 3,12 | 3,17 | -1,55% | 18.914.964,00 |
| 01.12.2025 | 3,23 | 3,27 | 3,21 | 3,22 | 0,00% | 19.711.438,00 |
| 28.11.2025 | 3,18 | 3,27 | 3,17 | 3,22 | 1,90% | 14.133.668,00 |
| 26.11.2025 | 3,16 | 3,21 | 3,15 | 3,16 | -0,32% | 18.479.520,00 |
| 25.11.2025 | 3,20 | 3,21 | 3,09 | 3,17 | -2,16% | 23.200.111,00 |
| 24.11.2025 | 3,15 | 3,28 | 3,13 | 3,24 | 2,53% | 21.982.034,00 |
| 20.11.2025 | 3,23 | 3,32 | 3,15 | 3,16 | -0,63% | 29.747.615,00 |
| 19.11.2025 | 3,03 | 3,21 | 3,02 | 3,18 | 1,27% | 26.577.818,00 |
| 18.11.2025 | 3,00 | 3,15 | 2,97 | 3,14 | 3,97% | 27.948.173,00 |
| 17.11.2025 | 3,16 | 3,18 | 2,99 | 3,02 | -3,82% | 29.408.837,00 |
| 13.11.2025 | 3,08 | 3,25 | 3,08 | 3,14 | 3,63% | 39.338.980,00 |
| 12.11.2025 | 2,88 | 3,12 | 2,87 | 3,03 | 13,48% | 57.844.621,00 |
| 11.11.2025 | 2,60 | 2,72 | 2,59 | 2,67 | 3,09% | 23.868.723,00 |
| 10.11.2025 | 2,53 | 2,59 | 2,48 | 2,59 | 2,78% | 17.190.578,00 |
| 07.11.2025 | 2,40 | 2,52 | 2,36 | 2,52 | 5,44% | 23.006.969,00 |
| 06.11.2025 | 2,38 | 2,42 | 2,34 | 2,39 | 0,84% | 26.637.270,00 |
| 05.11.2025 | 2,32 | 2,37 | 2,31 | 2,37 | 1,72% | 21.071.267,00 |
| 04.11.2025 | 2,33 | 2,35 | 2,27 | 2,33 | -2,10% | 15.002.317,00 |
| 03.11.2025 | 2,39 | 2,43 | 2,34 | 2,38 | -1,65% | 24.610.510,00 |
| 31.10.2025 | 2,25 | 2,42 | 2,23 | 2,42 | 6,61% | 21.722.571,00 |
| 30.10.2025 | 2,30 | 2,32 | 2,24 | 2,27 | -2,99% | 10.458.094,00 |
| 29.10.2025 | 2,31 | 2,37 | 2,29 | 2,34 | 2,63% | 17.103.560,00 |
| 28.10.2025 | 2,33 | 2,33 | 2,27 | 2,28 | -1,72% | 13.207.805,00 |
| 27.10.2025 | 2,38 | 2,44 | 2,32 | 2,32 | -2,93% | 14.279.330,00 |
| 24.10.2025 | 2,41 | 2,41 | 2,36 | 2,39 | -0,42% | 12.349.793,00 |
| 23.10.2025 | 2,37 | 2,42 | 2,34 | 2,40 | 5,73% | 25.101.264,00 |
| 22.10.2025 | 2,25 | 2,29 | 2,18 | 2,27 | 2,71% | 22.526.052,00 |
| 21.10.2025 | 2,28 | 2,28 | 2,19 | 2,21 | -2,64% | 18.246.434,00 |
| 20.10.2025 | 2,27 | 2,29 | 2,25 | 2,27 | 0,89% | 14.860.658,00 |
| 17.10.2025 | 2,23 | 2,27 | 2,22 | 2,25 | 0,00% | 19.264.026,00 |
| 16.10.2025 | 2,36 | 2,36 | 2,23 | 2,25 | -4,26% | 20.765.269,00 |
| 15.10.2025 | 2,35 | 2,40 | 2,30 | 2,35 | 1,73% | 19.956.000,00 |
| 14.10.2025 | 2,31 | 2,35 | 2,29 | 2,31 | -2,12% | 19.951.024,00 |
| 13.10.2025 | 2,41 | 2,42 | 2,32 | 2,36 | 0,85% | 13.000.184,00 |
| 10.10.2025 | 2,52 | 2,53 | 2,33 | 2,34 | -8,59% | 39.536.979,00 |
| 09.10.2025 | 2,55 | 2,71 | 2,45 | 2,56 | 0,00% | 52.288.937,00 |
| 08.10.2025 | 2,55 | 2,57 | 2,49 | 2,56 | 0,79% | 31.624.313,00 |
| 07.10.2025 | 2,48 | 2,55 | 2,43 | 2,54 | 2,01% | 33.946.357,00 |
| 06.10.2025 | 2,40 | 2,51 | 2,39 | 2,49 | 9,69% | 30.632.505,00 |
| 02.10.2025 | 2,33 | 2,35 | 2,26 | 2,27 | -2,99% | 22.666.683,00 |
| 01.10.2025 | 2,33 | 2,36 | 2,32 | 2,34 | 0,00% | 16.378.477,00 |
| 30.09.2025 | 2,38 | 2,42 | 2,32 | 2,34 | -3,70% | 26.178.387,00 |
| 29.09.2025 | 2,50 | 2,50 | 2,42 | 2,43 | -3,57% | 25.527.551,00 |
| 26.09.2025 | 2,49 | 2,56 | 2,46 | 2,52 | 2,44% | 29.150.182,00 |
| 25.09.2025 | 2,48 | 2,50 | 2,44 | 2,46 | -1,60% | 22.632.670,00 |
| 24.09.2025 | 2,51 | 2,54 | 2,47 | 2,50 | 1,63% | 20.359.566,00 |
| 23.09.2025 | 2,45 | 2,56 | 2,44 | 2,46 | 1,65% | 24.273.294,00 |
| 22.09.2025 | 2,38 | 2,43 | 2,34 | 2,42 | 1,26% | 22.997.732,00 |
| 19.09.2025 | 2,48 | 2,48 | 2,37 | 2,39 | -4,02% | 21.386.382,00 |
| 18.09.2025 | 2,56 | 2,57 | 2,47 | 2,49 | -2,35% | 25.132.949,00 |
| 17.09.2025 | 2,56 | 2,59 | 2,52 | 2,55 | -2,30% | 29.351.875,00 |
| 16.09.2025 | 2,39 | 2,62 | 2,37 | 2,61 | 10,59% | 39.401.903,00 |
| 15.09.2025 | 2,39 | 2,40 | 2,33 | 2,36 | -0,84% | 30.108.409,00 |
| 12.09.2025 | 2,40 | 2,44 | 2,37 | 2,38 | 0,00% | 24.011.606,00 |
| 11.09.2025 | 2,32 | 2,39 | 2,32 | 2,38 | 0,00% | 22.721.201,00 |
| 10.09.2025 | 2,24 | 2,41 | 2,24 | 2,38 | 6,73% | 31.144.150,00 |
| 09.09.2025 | 2,21 | 2,30 | 2,20 | 2,23 | 1,83% | 20.540.058,00 |
| 08.09.2025 | 2,22 | 2,25 | 2,15 | 2,19 | 0,46% | 20.618.419,00 |
| 05.09.2025 | 2,24 | 2,25 | 2,15 | 2,18 | -3,54% | 26.448.321,00 |
| 04.09.2025 | 2,23 | 2,27 | 2,19 | 2,26 | 0,44% | 15.273.060,00 |
| 03.09.2025 | 2,30 | 2,33 | 2,23 | 2,25 | -4,66% | 23.377.167,00 |
| 02.09.2025 | 2,23 | 2,39 | 2,20 | 2,36 | 5,83% | 32.012.871,00 |
| 29.08.2025 | 2,22 | 2,24 | 2,19 | 2,23 | 0,90% | 11.235.292,00 |
| 28.08.2025 | 2,22 | 2,22 | 2,15 | 2,21 | 1,38% | 12.101.725,00 |
| 27.08.2025 | 2,12 | 2,19 | 2,12 | 2,18 | 2,35% | 15.069.714,00 |
| 26.08.2025 | 2,13 | 2,15 | 2,10 | 2,13 | -0,47% | 16.725.657,00 |
| 25.08.2025 | 2,12 | 2,16 | 2,11 | 2,14 | 0,00% | 16.158.508,00 |
| 22.08.2025 | 2,03 | 2,15 | 2,02 | 2,14 | 6,47% | 26.263.868,00 |
| 21.08.2025 | 1,97 | 2,02 | 1,94 | 2,01 | 2,03% | 13.273.119,00 |
| 20.08.2025 | 1,98 | 2,01 | 1,94 | 1,97 | 0,00% | 14.090.728,00 |
| 19.08.2025 | 2,01 | 2,04 | 1,95 | 1,97 | -2,48% | 13.886.077,00 |
| 18.08.2025 | 2,00 | 2,04 | 1,96 | 2,02 | 0,50% | 13.528.262,00 |
| 15.08.2025 | 2,02 | 2,04 | 1,99 | 2,01 | -0,50% | 15.675.336,00 |
| 14.08.2025 | 2,05 | 2,05 | 1,97 | 2,02 | 0,50% | 17.216.877,00 |
| 13.08.2025 | 2,03 | 2,05 | 1,96 | 2,01 | -0,50% | 31.268.269,00 |
| 12.08.2025 | 1,98 | 2,05 | 1,96 | 2,02 | 2,02% | 19.527.769,00 |
| 11.08.2025 | 2,06 | 2,08 | 1,97 | 1,98 | -3,41% | 17.528.520,00 |
| 08.08.2025 | 2,07 | 2,09 | 2,01 | 2,05 | 0,00% | 20.167.651,00 |
| 07.08.2025 | 2,12 | 2,17 | 2,05 | 2,05 | -2,84% | 18.634.791,00 |
| 06.08.2025 | 2,17 | 2,20 | 2,08 | 2,11 | -1,40% | 29.840.257,00 |
| 05.08.2025 | 2,09 | 2,14 | 2,07 | 2,14 | 1,90% | 18.384.172,00 |
| 04.08.2025 | 2,07 | 2,12 | 2,06 | 2,10 | 0,00% | 10.363.600,00 |
| 01.08.2025 | 2,12 | 2,19 | 2,05 | 2,10 | -1,41% | 40.747.757,00 |
| 31.07.2025 | 2,14 | 2,19 | 2,09 | 2,13 | -1,39% | 36.176.119,00 |
| 30.07.2025 | 2,19 | 2,19 | 2,12 | 2,16 | -1,82% | 35.504.604,00 |
| 29.07.2025 | 2,18 | 2,21 | 2,14 | 2,20 | 1,38% | 30.181.979,00 |
| 28.07.2025 | 2,12 | 2,24 | 2,11 | 2,17 | 4,83% | 39.317.837,00 |
| 25.07.2025 | 2,11 | 2,13 | 2,07 | 2,07 | -3,27% | 27.263.761,00 |
| 24.07.2025 | 2,08 | 2,15 | 2,04 | 2,14 | 2,39% | 43.958.126,00 |