4,197€
1,84%
Echtzeit-Aktienkurs Baytex Energy Corp
Bid:
Ask:
Aktienkurse zur Baytex Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,26 | 4,26 | 4,26 | 4,26 | 3,37% | 260,00 |
| 27.05.2026 | 4,12 | 4,12 | 4,12 | 4,12 | -2,21% | 195,00 |
| 26.05.2026 | 4,21 | 4,21 | 4,21 | 4,21 | 1,76% | 350,00 |
| 25.05.2026 | 4,28 | 4,28 | 4,14 | 4,14 | -7,67% | 2.070,00 |
| 22.05.2026 | 4,41 | 4,49 | 4,41 | 4,49 | 1,40% | 2.596,00 |
| 21.05.2026 | 4,42 | 4,42 | 4,42 | 4,42 | -2,15% | 45,00 |
| 18.05.2026 | 4,39 | 4,52 | 4,37 | 4,52 | 3,08% | 688,00 |
| 15.05.2026 | 4,35 | 4,39 | 4,22 | 4,39 | 4,06% | 2.277,00 |
| 14.05.2026 | 4,21 | 4,21 | 4,21 | 4,21 | -1,54% | 300,00 |
| 13.05.2026 | 4,14 | 4,28 | 4,14 | 4,28 | 4,34% | 780,00 |
| 12.05.2026 | 4,10 | 4,10 | 4,10 | 4,10 | -1,23% | 60,00 |
| 11.05.2026 | 4,23 | 4,23 | 4,09 | 4,15 | -1,07% | 1.560,00 |
| 08.05.2026 | 4,19 | 4,20 | 4,19 | 4,20 | 0,05% | 1.267,00 |
| 07.05.2026 | 4,20 | 4,20 | 4,20 | 4,20 | 0,89% | 1,00 |
| 06.05.2026 | 4,33 | 4,45 | 4,16 | 4,16 | -5,20% | 4.987,00 |
| 05.05.2026 | 4,39 | 4,39 | 4,39 | 4,39 | 3,98% | 500,00 |
| 30.04.2026 | 4,28 | 4,32 | 4,22 | 4,22 | -2,45% | 3.362,00 |
| 29.04.2026 | 4,33 | 4,33 | 4,33 | 4,33 | 3,39% | 125,00 |
| 28.04.2026 | 4,15 | 4,18 | 4,15 | 4,18 | 4,00% | 1.651,00 |
| 27.04.2026 | 4,00 | 4,02 | 4,00 | 4,02 | 1,77% | 63.027,00 |
| 24.04.2026 | 3,95 | 3,95 | 3,95 | 3,95 | 1,86% | 253,00 |
| 23.04.2026 | 3,84 | 3,88 | 3,83 | 3,88 | 4,13% | 2.063,00 |
| 22.04.2026 | 3,73 | 3,73 | 3,73 | 3,73 | 5,67% | 538,00 |
| 21.04.2026 | 3,52 | 3,53 | 3,52 | 3,53 | 4,94% | 1.100,00 |
| 17.04.2026 | 3,33 | 3,38 | 3,33 | 3,36 | -5,35% | 851,00 |
| 14.04.2026 | 3,57 | 3,57 | 3,55 | 3,55 | -2,74% | 2.309,00 |
| 13.04.2026 | 3,66 | 3,66 | 3,65 | 3,65 | 4,92% | 3.000,00 |
| 10.04.2026 | 3,38 | 3,48 | 3,38 | 3,48 | 0,55% | 1.200,00 |
| 09.04.2026 | 3,54 | 3,54 | 3,46 | 3,46 | -3,08% | 2.598,00 |
| 08.04.2026 | 3,57 | 3,57 | 3,57 | 3,57 | -7,32% | 1.212,00 |
| 07.04.2026 | 3,85 | 3,85 | 3,85 | 3,85 | -0,85% | 4.164,00 |
| 30.03.2026 | 3,89 | 3,89 | 3,89 | 3,89 | 2,51% | 100,00 |
| 27.03.2026 | 3,61 | 3,79 | 3,61 | 3,79 | 3,07% | 2.000,00 |
| 26.03.2026 | 3,68 | 3,68 | 3,68 | 3,68 | 3,29% | 2.000,00 |
| 25.03.2026 | 3,40 | 3,56 | 3,40 | 3,56 | 3,94% | 47.241,00 |
| 24.03.2026 | 3,57 | 3,57 | 3,43 | 3,43 | -0,64% | 1.200,00 |
| 23.03.2026 | 3,65 | 3,65 | 3,45 | 3,45 | -3,04% | 5.500,00 |
| 20.03.2026 | 3,56 | 3,56 | 3,56 | 3,56 | -2,95% | 500,00 |
| 19.03.2026 | 3,57 | 3,66 | 3,57 | 3,66 | 7,51% | 512,00 |
| 17.03.2026 | 3,59 | 3,59 | 3,41 | 3,41 | -3,27% | 2.421,00 |
| 12.03.2026 | 3,67 | 3,67 | 3,51 | 3,52 | 0,92% | 2.139,00 |
| 11.03.2026 | 3,25 | 3,53 | 3,25 | 3,49 | 0,49% | 8.192,00 |
| 10.03.2026 | 3,30 | 3,52 | 3,30 | 3,47 | -0,37% | 4.065,00 |
| 09.03.2026 | 3,84 | 3,90 | 3,48 | 3,49 | -0,60% | 16.260,00 |
| 06.03.2026 | 3,51 | 3,51 | 3,51 | 3,51 | 4,84% | 200,00 |
| 05.03.2026 | 3,24 | 3,35 | 3,24 | 3,35 | 1,30% | 2.700,00 |
| 03.03.2026 | 3,36 | 3,36 | 3,30 | 3,30 | -0,75% | 1.050,00 |
| 02.03.2026 | 3,43 | 3,59 | 3,33 | 3,33 | 6,16% | 8.526,00 |
| 25.02.2026 | 3,13 | 3,13 | 3,13 | 3,13 | -2,03% | 800,00 |
| 23.02.2026 | 3,20 | 3,20 | 3,20 | 3,20 | -0,19% | 700,00 |
| 20.02.2026 | 3,21 | 3,21 | 3,21 | 3,21 | -0,03% | 3.120,00 |
| 19.02.2026 | 3,05 | 3,21 | 3,05 | 3,21 | 2,53% | 2.250,00 |
| 18.02.2026 | 3,02 | 3,13 | 3,01 | 3,13 | 3,41% | 1.030,00 |
| 16.02.2026 | 2,97 | 3,02 | 2,97 | 3,02 | 0,83% | 2.185,00 |
| 13.02.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -0,83% | 125,00 |
| 12.02.2026 | 3,09 | 3,09 | 3,02 | 3,02 | -1,69% | 102,00 |
| 11.02.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 3,78% | 975,00 |
| 10.02.2026 | 3,05 | 3,05 | 2,95 | 2,96 | -2,53% | 6.727,00 |
| 06.02.2026 | 2,87 | 3,04 | 2,87 | 3,04 | 1,27% | 1.524,00 |
| 05.02.2026 | 3,04 | 3,04 | 3,00 | 3,00 | 0,87% | 940,00 |
| 04.02.2026 | 2,99 | 2,99 | 2,96 | 2,98 | 2,87% | 3.945,00 |
| 02.02.2026 | 2,77 | 2,89 | 2,77 | 2,89 | -0,89% | 692,00 |
| 30.01.2026 | 2,92 | 3,00 | 2,92 | 2,92 | -2,08% | 5.470,00 |
| 29.01.2026 | 3,00 | 3,00 | 2,98 | 2,98 | 3,83% | 950,00 |
| 28.01.2026 | 2,90 | 2,96 | 2,87 | 2,87 | 1,02% | 28.009,00 |
| 27.01.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | 22,00 |
| 26.01.2026 | 2,80 | 2,84 | 2,80 | 2,84 | 5,02% | 5.830,00 |
| 22.01.2026 | 2,98 | 2,98 | 2,71 | 2,71 | -8,92% | 3.703,00 |
| 21.01.2026 | 3,01 | 3,01 | 2,97 | 2,97 | 1,64% | 350,00 |
| 20.01.2026 | 2,85 | 2,92 | 2,85 | 2,92 | 0,48% | 1.452,00 |
| 19.01.2026 | 2,90 | 2,91 | 2,78 | 2,91 | -3,03% | 4.610,00 |
| 14.01.2026 | 2,99 | 3,00 | 2,99 | 3,00 | 2,74% | 2.180,00 |
| 13.01.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,86% | 234,00 |
| 12.01.2026 | 2,81 | 2,90 | 2,81 | 2,90 | 1,22% | 7.202,00 |
| 09.01.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 6,16% | 40,00 |
| 07.01.2026 | 2,69 | 2,70 | 2,69 | 2,70 | 2,78% | 111,00 |
| 05.01.2026 | 2,90 | 2,90 | 2,61 | 2,62 | -5,03% | 2.869,00 |
| 02.01.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 1,88% | 800,00 |
| 29.12.2025 | 2,70 | 2,71 | 2,70 | 2,71 | 0,37% | 571,00 |
| 23.12.2025 | 2,60 | 2,70 | 2,57 | 2,70 | 3,25% | 6.840,00 |
| 19.12.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,69% | 122,00 |
| 17.12.2025 | 2,59 | 2,60 | 2,59 | 2,60 | 0,31% | 576,00 |
| 16.12.2025 | 2,59 | 2,59 | 2,56 | 2,59 | 1,09% | 3.323,00 |
| 15.12.2025 | 2,58 | 2,58 | 2,56 | 2,56 | 0,00% | 1.900,00 |
| 12.12.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,74% | 500,00 |
| 11.12.2025 | 2,64 | 2,64 | 2,58 | 2,58 | -1,56% | 2.526,00 |
| 10.12.2025 | 2,61 | 2,69 | 2,61 | 2,62 | 0,15% | 8.864,00 |
| 09.12.2025 | 2,73 | 2,73 | 2,62 | 2,62 | -7,17% | 1.010,00 |
| 05.12.2025 | 2,80 | 2,82 | 2,80 | 2,82 | 3,00% | 1.900,00 |
| 04.12.2025 | 2,80 | 2,80 | 2,74 | 2,74 | -1,97% | 1.300,00 |
| 03.12.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 2,65% | 70,00 |
| 02.12.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,77% | 7.208,00 |
| 01.12.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 1,86% | 1.900,00 |
| 25.11.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -2,15% | 3.448,00 |
| 24.11.2025 | 2,73 | 2,75 | 2,71 | 2,75 | 2,04% | 2.116,00 |
| 21.11.2025 | 2,74 | 2,74 | 2,70 | 2,70 | 1,28% | 7.165,00 |
| 19.11.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,30% | 850,00 |
| 18.11.2025 | 2,57 | 2,65 | 2,57 | 2,65 | -3,39% | 1.977,00 |
| 17.11.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 3,54% | 360,00 |
| 14.11.2025 | 2,71 | 2,79 | 2,52 | 2,65 | -1,04% | 8.337,00 |