1,564€
-1,28%
Echtzeit-Aktienkurs Baytex Energy Corp
Bid:
Ask:
Aktienkurse zur Baytex Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,83% | 1.000,00 |
| 02.07.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -2,49% | 2.915,00 |
| 27.06.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 4,22% | 20,00 |
| 26.06.2025 | 1,59 | 1,59 | 1,54 | 1,54 | -2,16% | 2.078,00 |
| 25.06.2025 | 1,60 | 1,60 | 1,57 | 1,58 | -0,57% | 6.228,00 |
| 24.06.2025 | 1,60 | 1,63 | 1,58 | 1,59 | -15,83% | 12.086,00 |
| 23.06.2025 | 1,93 | 1,93 | 1,88 | 1,88 | 0,70% | 7.651,00 |
| 20.06.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,65% | 5.136,00 |
| 19.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,38% | 49,00 |
| 17.06.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 4,93% | 270,00 |
| 16.06.2025 | 1,83 | 1,83 | 1,76 | 1,76 | -4,49% | 744,00 |
| 13.06.2025 | 1,92 | 2,00 | 1,82 | 1,85 | 5,06% | 24.183,00 |
| 12.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,79% | 800,00 |
| 11.06.2025 | 1,74 | 1,77 | 1,74 | 1,77 | 3,99% | 1.043,00 |
| 10.06.2025 | 1,58 | 1,71 | 1,58 | 1,70 | 4,99% | 4.829,00 |
| 09.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 7,27% | 1.000,00 |
| 03.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,30% | 686,00 |
| 28.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,89% | 1.033,00 |
| 26.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,81% | 331,00 |
| 23.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,77% | 19,00 |
| 21.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | 38,00 |
| 19.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -13,58% | 500,00 |
| 14.05.2025 | 1,74 | 1,74 | 1,71 | 1,71 | 7,42% | 649,00 |
| 12.05.2025 | 1,54 | 1,59 | 1,54 | 1,59 | 20,55% | 1.002,00 |
| 06.05.2025 | 1,40 | 1,40 | 1,32 | 1,32 | -5,18% | 650,00 |
| 30.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -4,07% | 350,00 |
| 25.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,09% | 7,00 |
| 23.04.2025 | 1,55 | 1,55 | 1,47 | 1,47 | -3,11% | 290,00 |
| 16.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 8,46% | 1.000,00 |
| 11.04.2025 | 1,42 | 1,42 | 1,40 | 1,40 | -2,92% | 2.350,00 |
| 10.04.2025 | 1,47 | 1,47 | 1,44 | 1,44 | -8,06% | 9.500,00 |
| 09.04.2025 | 1,51 | 1,56 | 1,51 | 1,56 | 11,48% | 9.500,00 |
| 08.04.2025 | 1,55 | 1,55 | 1,40 | 1,40 | -3,97% | 2.200,00 |
| 07.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,82% | 199,00 |
| 04.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -26,55% | 420,00 |
| 31.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -5,34% | 150,00 |
| 27.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 4,18% | 2.353,00 |
| 25.03.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -0,49% | 1,00 |
| 24.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 3,13% | 14,00 |
| 21.03.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,10% | 83,00 |
| 19.03.2025 | 1,96 | 1,98 | 1,96 | 1,98 | 3,89% | 1.700,00 |
| 18.03.2025 | 1,94 | 1,94 | 1,90 | 1,90 | -4,61% | 3.014,00 |
| 17.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -0,65% | 250,00 |
| 14.03.2025 | 1,92 | 2,01 | 1,92 | 2,01 | 7,61% | 960,00 |
| 07.03.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 2,98% | 2.680,00 |
| 05.03.2025 | 1,90 | 1,90 | 1,81 | 1,81 | -5,72% | 5.970,00 |
| 04.03.2025 | 1,90 | 1,92 | 1,90 | 1,92 | -9,51% | 510,00 |
| 27.02.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -0,70% | 6,00 |
| 25.02.2025 | 2,21 | 2,21 | 2,14 | 2,14 | -13,01% | 2.778,00 |
| 20.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 6,96% | 600,00 |
| 18.02.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,35% | 5.640,00 |
| 17.02.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -7,68% | 2.404,00 |
| 12.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,04% | 3.697,00 |
| 11.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 6,61% | 280,00 |
| 10.02.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 3,71% | 140,00 |
| 07.02.2025 | 2,25 | 2,26 | 2,17 | 2,26 | -2,20% | 8.762,00 |
| 05.02.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -1,57% | 30,00 |
| 04.02.2025 | 2,30 | 2,35 | 2,30 | 2,35 | 3,71% | 6.748,00 |
| 03.02.2025 | 2,33 | 2,33 | 2,25 | 2,27 | -5,98% | 2.834,00 |
| 30.01.2025 | 2,40 | 2,41 | 2,40 | 2,41 | 2,55% | 50.325,00 |
| 29.01.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -0,63% | 14.475,00 |
| 27.01.2025 | 2,36 | 2,37 | 2,36 | 2,37 | -7,07% | 6.710,00 |
| 23.01.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -1,09% | 10,00 |
| 21.01.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -0,46% | 2.280,00 |
| 16.01.2025 | 2,62 | 2,62 | 2,59 | 2,59 | -5,66% | 975,00 |
| 13.01.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 2,93% | 775,00 |
| 10.01.2025 | 2,65 | 2,72 | 2,65 | 2,66 | 1,49% | 5.598,00 |
| 08.01.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,08% | 375,00 |
| 07.01.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 1,12% | 1.893,00 |
| 03.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,38% | 1.150,00 |
| 02.01.2025 | 2,52 | 2,61 | 2,52 | 2,61 | 9,45% | 4.769,00 |
| 30.12.2024 | 2,31 | 2,38 | 2,31 | 2,38 | 0,55% | 2.576,00 |
| 27.12.2024 | 2,27 | 2,37 | 2,27 | 2,37 | 4,78% | 2.224,00 |
| 23.12.2024 | 2,24 | 2,26 | 2,20 | 2,26 | 7,77% | 862,00 |
| 20.12.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -4,07% | 307,00 |
| 19.12.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -1,97% | 42,00 |
| 18.12.2024 | 2,23 | 2,23 | 2,23 | 2,23 | 2,62% | 16,00 |
| 17.12.2024 | 2,17 | 2,17 | 2,17 | 2,17 | -9,83% | 1.089,00 |
| 11.12.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 0,54% | 844,00 |
| 10.12.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -1,36% | 115,00 |
| 09.12.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -1,78% | 115,00 |
| 06.12.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -9,54% | 37,00 |
| 04.12.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,15% | 556,00 |
| 26.11.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -4,88% | 1,00 |
| 25.11.2024 | 2,91 | 2,91 | 2,87 | 2,87 | 0,70% | 985,00 |
| 21.11.2024 | 2,85 | 2,85 | 2,85 | 2,85 | 3,56% | 70,00 |
| 15.11.2024 | 2,77 | 2,77 | 2,75 | 2,75 | 0,11% | 2.047,00 |
| 11.11.2024 | 2,75 | 2,75 | 2,75 | 2,75 | -0,97% | 300,00 |
| 08.11.2024 | 2,76 | 2,78 | 2,76 | 2,78 | -3,58% | 2.200,00 |
| 07.11.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,35% | 2,00 |
| 06.11.2024 | 2,88 | 2,89 | 2,88 | 2,89 | 4,11% | 2.653,00 |
| 04.11.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 6,77% | 854,00 |
| 30.10.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -2,62% | 1.590,00 |
| 23.10.2024 | 2,75 | 2,75 | 2,67 | 2,67 | -2,87% | 11,00 |
| 22.10.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 3,85% | 1.000,00 |
| 21.10.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -0,08% | 20,00 |
| 17.10.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -5,39% | 49,00 |
| 16.10.2024 | 2,71 | 2,80 | 2,71 | 2,80 | 0,29% | 752,00 |
| 15.10.2024 | 2,79 | 2,79 | 2,79 | 2,79 | -1,45% | 35,00 |
| 14.10.2024 | 2,83 | 2,83 | 2,83 | 2,83 | -2,11% | 7,00 |