4,050$
-2,41%
Echtzeit-Aktienkurs Baytex Energy Corp.
Bid:
Ask:
Aktienkurse zur Baytex Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 4,10 | 4,15 | 4,04 | 4,05 | -2,41% | 18.935.590,00 |
| 08.07.2026 | 4,12 | 4,19 | 4,06 | 4,15 | 3,49% | 21.217.073,00 |
| 07.07.2026 | 3,90 | 4,04 | 3,88 | 4,01 | 4,16% | 25.530.989,00 |
| 06.07.2026 | 3,88 | 3,91 | 3,85 | 3,85 | -1,03% | 18.458.916,00 |
| 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% | 11.859.230,00 |
| 30.06.2026 | 4,02 | 4,07 | 3,99 | 4,00 | -0,25% | 16.716.849,00 |
| 29.06.2026 | 4,03 | 4,08 | 3,99 | 4,01 | 0,50% | 17.202.473,00 |
| 26.06.2026 | 3,96 | 4,01 | 3,92 | 3,99 | 0,00% | 14.759.392,00 |
| 25.06.2026 | 3,90 | 4,02 | 3,86 | 3,99 | 2,05% | 15.504.366,00 |
| 24.06.2026 | 3,95 | 3,95 | 3,86 | 3,91 | -4,40% | 19.529.915,00 |
| 23.06.2026 | 3,98 | 4,11 | 3,96 | 4,09 | 1,49% | 22.494.346,00 |
| 22.06.2026 | 4,01 | 4,06 | 3,93 | 4,03 | 1,26% | 25.358.810,00 |
| 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% | 15.976.602,00 |
| 16.06.2026 | 4,29 | 4,33 | 4,20 | 4,22 | -3,87% | 21.185.311,00 |
| 15.06.2026 | 4,39 | 4,41 | 4,21 | 4,39 | -5,39% | 39.635.250,00 |
| 12.06.2026 | 4,61 | 4,68 | 4,59 | 4,64 | -0,85% | 18.787.488,00 |
| 11.06.2026 | 4,79 | 4,82 | 4,61 | 4,68 | -1,47% | 20.462.875,00 |
| 10.06.2026 | 4,75 | 4,83 | 4,74 | 4,75 | 0,85% | 15.978.510,00 |
| 09.06.2026 | 4,87 | 4,87 | 4,57 | 4,71 | -4,07% | 18.883.007,00 |
| 08.06.2026 | 4,85 | 4,94 | 4,85 | 4,91 | 3,15% | 13.690.315,00 |
| 05.06.2026 | 5,05 | 5,05 | 4,76 | 4,76 | -6,30% | 15.799.634,00 |
| 04.06.2026 | 4,94 | 5,13 | 4,91 | 5,08 | 0,79% | 19.856.986,00 |
| 03.06.2026 | 5,03 | 5,14 | 4,97 | 5,04 | 0,80% | 16.744.714,00 |
| 02.06.2026 | 4,94 | 5,01 | 4,93 | 5,00 | 1,01% | 16.199.726,00 |
| 01.06.2026 | 5,00 | 5,07 | 4,94 | 4,95 | 1,23% | 17.041.537,00 |
| 29.05.2026 | 4,89 | 4,90 | 4,79 | 4,89 | -0,41% | 16.109.102,00 |
| 28.05.2026 | 4,85 | 4,94 | 4,80 | 4,91 | 3,81% | 21.461.640,00 |
| 27.05.2026 | 4,77 | 4,86 | 4,71 | 4,73 | -3,47% | 16.909.648,00 |
| 26.05.2026 | 5,01 | 5,09 | 4,89 | 4,90 | -4,85% | 16.933.275,00 |
| 22.05.2026 | 5,09 | 5,23 | 5,05 | 5,15 | 0,78% | 15.652.787,00 |
| 21.05.2026 | 5,27 | 5,29 | 5,03 | 5,11 | -1,54% | 25.371.260,00 |
| 20.05.2026 | 5,30 | 5,36 | 5,18 | 5,19 | -2,44% | 19.403.885,00 |
| 19.05.2026 | 5,30 | 5,36 | 5,22 | 5,32 | 0,57% | 18.277.107,00 |
| 18.05.2026 | 5,12 | 5,34 | 5,11 | 5,29 | 2,32% | 15.739.331,00 |
| 15.05.2026 | 5,00 | 5,19 | 4,96 | 5,17 | 4,23% | 23.245.113,00 |
| 14.05.2026 | 4,92 | 5,00 | 4,89 | 4,96 | 0,00% | 14.778.779,00 |
| 13.05.2026 | 4,93 | 4,99 | 4,89 | 4,96 | 0,61% | 18.368.333,00 |
| 12.05.2026 | 4,86 | 4,93 | 4,81 | 4,93 | 2,71% | 21.364.220,00 |
| 11.05.2026 | 4,96 | 4,97 | 4,75 | 4,80 | -0,62% | 15.303.614,00 |
| 08.05.2026 | 4,85 | 5,01 | 4,82 | 4,83 | -0,62% | 13.987.861,00 |
| 07.05.2026 | 4,88 | 4,90 | 4,73 | 4,86 | -2,41% | 17.061.493,00 |
| 06.05.2026 | 5,01 | 5,04 | 4,94 | 4,98 | -4,78% | 21.392.977,00 |
| 05.05.2026 | 5,08 | 5,24 | 5,06 | 5,23 | 2,15% | 22.024.190,00 |
| 04.05.2026 | 5,00 | 5,13 | 4,93 | 5,12 | 2,81% | 19.004.845,00 |
| 01.05.2026 | 5,00 | 5,06 | 4,90 | 4,98 | -1,58% | 20.732.220,00 |
| 30.04.2026 | 5,03 | 5,13 | 4,98 | 5,06 | -1,56% | 21.438.931,00 |
| 29.04.2026 | 5,04 | 5,14 | 4,94 | 5,14 | 3,63% | 28.256.470,00 |
| 28.04.2026 | 4,83 | 4,97 | 4,77 | 4,96 | 4,64% | 23.830.405,00 |
| 27.04.2026 | 4,64 | 4,77 | 4,63 | 4,74 | 3,49% | 29.913.501,00 |
| 24.04.2026 | 4,56 | 4,60 | 4,53 | 4,58 | -0,65% | 24.148.457,00 |
| 23.04.2026 | 4,50 | 4,61 | 4,49 | 4,61 | 3,13% | 29.455.622,00 |
| 22.04.2026 | 4,35 | 4,51 | 4,35 | 4,47 | 3,23% | 26.384.098,00 |
| 21.04.2026 | 4,24 | 4,35 | 4,24 | 4,33 | 2,61% | 18.341.187,00 |
| 20.04.2026 | 4,14 | 4,28 | 4,10 | 4,22 | 3,94% | 21.748.333,00 |
| 17.04.2026 | 4,12 | 4,15 | 3,93 | 4,06 | -5,80% | 23.764.107,00 |
| 16.04.2026 | 4,25 | 4,35 | 4,23 | 4,31 | 2,38% | 15.607.959,00 |
| 15.04.2026 | 4,21 | 4,27 | 4,19 | 4,21 | 0,00% | 16.192.137,00 |
| 14.04.2026 | 4,25 | 4,28 | 4,17 | 4,21 | -1,86% | 20.900.716,00 |
| 13.04.2026 | 4,20 | 4,34 | 4,20 | 4,29 | 4,13% | 23.634.828,00 |
| 10.04.2026 | 4,03 | 4,19 | 4,03 | 4,12 | 1,98% | 11.153.325,00 |
| 09.04.2026 | 4,19 | 4,22 | 4,00 | 4,04 | -2,88% | 11.717.738,00 |
| 08.04.2026 | 4,15 | 4,19 | 3,99 | 4,16 | -6,73% | 19.830.124,00 |
| 07.04.2026 | 4,43 | 4,53 | 4,42 | 4,46 | 1,36% | 27.118.453,00 |
| 06.04.2026 | 4,24 | 4,43 | 4,21 | 4,40 | 3,53% | 27.322.458,00 |
| 02.04.2026 | 4,40 | 4,45 | 4,23 | 4,25 | 0,24% | 23.326.599,00 |
| 01.04.2026 | 4,38 | 4,46 | 4,16 | 4,24 | -5,15% | 30.984.440,00 |
| 31.03.2026 | 4,38 | 4,56 | 4,25 | 4,47 | 2,76% | 48.479.458,00 |
| 30.03.2026 | 4,37 | 4,46 | 4,31 | 4,35 | 0,46% | 34.650.298,00 |
| 27.03.2026 | 4,26 | 4,37 | 4,26 | 4,33 | 2,61% | 25.316.897,00 |
| 26.03.2026 | 4,20 | 4,33 | 4,20 | 4,22 | 0,72% | 31.465.039,00 |
| 25.03.2026 | 4,07 | 4,19 | 4,05 | 4,19 | 1,95% | 19.495.349,00 |
| 24.03.2026 | 4,11 | 4,24 | 4,09 | 4,11 | 0,24% | 24.930.449,00 |
| 23.03.2026 | 3,96 | 4,14 | 3,90 | 4,10 | -0,24% | 24.921.279,00 |
| 20.03.2026 | 4,20 | 4,23 | 4,10 | 4,11 | -1,44% | 22.499.441,00 |
| 19.03.2026 | 4,15 | 4,31 | 4,08 | 4,17 | 0,97% | 25.430.574,00 |
| 18.03.2026 | 4,12 | 4,16 | 4,09 | 4,13 | 0,73% | 20.412.227,00 |
| 17.03.2026 | 4,08 | 4,13 | 4,06 | 4,10 | 0,99% | 23.360.710,00 |
| 16.03.2026 | 4,02 | 4,11 | 3,98 | 4,06 | 0,50% | 17.439.354,00 |
| 13.03.2026 | 4,00 | 4,08 | 3,94 | 4,04 | 0,50% | 20.339.847,00 |
| 12.03.2026 | 4,13 | 4,17 | 4,00 | 4,02 | -1,95% | 23.333.350,00 |
| 11.03.2026 | 4,01 | 4,12 | 4,00 | 4,10 | 2,50% | 22.978.728,00 |
| 10.03.2026 | 3,94 | 4,08 | 3,92 | 4,00 | 1,01% | 29.912.909,00 |
| 09.03.2026 | 4,04 | 4,13 | 3,92 | 3,96 | 0,25% | 21.475.829,00 |
| 06.03.2026 | 4,04 | 4,13 | 3,89 | 3,95 | -0,75% | 17.427.248,00 |
| 05.03.2026 | 3,86 | 4,04 | 3,81 | 3,98 | 0,00% | 26.342.443,00 |
| 04.03.2026 | 3,81 | 3,99 | 3,80 | 3,98 | 3,11% | 18.676.981,00 |
| 03.03.2026 | 3,92 | 3,99 | 3,80 | 3,86 | 0,00% | 24.613.053,00 |
| 02.03.2026 | 4,01 | 4,07 | 3,78 | 3,86 | 0,52% | 28.943.820,00 |
| 27.02.2026 | 3,79 | 3,86 | 3,78 | 3,84 | 2,40% | 14.135.687,00 |
| 26.02.2026 | 3,65 | 3,78 | 3,59 | 3,75 | 1,35% | 16.572.104,00 |
| 25.02.2026 | 3,79 | 3,80 | 3,65 | 3,70 | -1,86% | 14.457.579,00 |
| 24.02.2026 | 3,75 | 3,82 | 3,71 | 3,77 | 1,07% | 15.586.391,00 |
| 23.02.2026 | 3,78 | 3,85 | 3,73 | 3,73 | -1,06% | 13.971.339,00 |
| 20.02.2026 | 3,79 | 3,83 | 3,72 | 3,77 | -0,79% | 15.981.611,00 |
| 19.02.2026 | 3,64 | 3,83 | 3,63 | 3,80 | 4,97% | 22.500.904,00 |
| 18.02.2026 | 3,52 | 3,64 | 3,52 | 3,62 | 5,23% | 19.772.686,00 |
| 17.02.2026 | 3,48 | 3,53 | 3,34 | 3,44 | -0,86% | 17.224.454,00 |
| 13.02.2026 | 3,36 | 3,52 | 3,36 | 3,47 | 2,36% | 18.789.921,00 |