2,014€
0,14%
Echtzeit-Aktienkurs Baytex Energy Corp
Bid:
Ask:
Aktienkurse zur Baytex Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,00 | 2,04 | 1,98 | 1,99 | -1,08% | - |
| 14.10.2025 | 1,95 | 2,01 | 1,95 | 2,01 | -2,52% | 3.550,00 |
| 13.10.2025 | 2,05 | 2,12 | 2,05 | 2,06 | -0,39% | 5.802,00 |
| 10.10.2025 | 2,17 | 2,17 | 2,07 | 2,07 | -9,33% | 5.550,00 |
| 09.10.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 5,25% | 450,00 |
| 07.10.2025 | 2,15 | 2,18 | 2,15 | 2,17 | 0,00% | 2.309,00 |
| 06.10.2025 | 2,02 | 2,17 | 2,02 | 2,17 | 8,50% | 635,00 |
| 02.10.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -2,44% | 5,00 |
| 30.09.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -4,12% | 1.000,00 |
| 29.09.2025 | 2,12 | 2,14 | 2,12 | 2,14 | 3,29% | 6.487,00 |
| 26.09.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -3,23% | 800,00 |
| 25.09.2025 | 2,15 | 2,15 | 2,13 | 2,14 | 2,89% | - |
| 23.09.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 3,02% | 15,00 |
| 22.09.2025 | 2,05 | 2,05 | 2,02 | 2,02 | -3,17% | - |
| 19.09.2025 | 2,15 | 2,15 | 2,08 | 2,08 | -3,29% | 5.233,00 |
| 18.09.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,33% | - |
| 17.09.2025 | 2,19 | 2,19 | 2,18 | 2,18 | 8,54% | 12.650,00 |
| 16.09.2025 | 2,01 | 2,03 | 1,99 | 2,01 | 1,22% | - |
| 15.09.2025 | 2,04 | 2,04 | 1,99 | 1,99 | -3,02% | 2.000,00 |
| 12.09.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 9,04% | 11.111,00 |
| 08.09.2025 | 1,89 | 1,89 | 1,86 | 1,88 | -1,52% | - |
| 05.09.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,05% | 1.000,00 |
| 04.09.2025 | 1,91 | 1,94 | 1,90 | 1,93 | -1,22% | - |
| 03.09.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -3,39% | 100,00 |
| 02.09.2025 | 1,94 | 2,03 | 1,90 | 2,02 | 4,80% | - |
| 01.09.2025 | 1,90 | 1,93 | 1,90 | 1,93 | 2,61% | - |
| 29.08.2025 | 1,92 | 1,92 | 1,88 | 1,88 | 1,51% | 685,00 |
| 28.08.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,59% | 58,00 |
| 27.08.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 3,39% | 36,00 |
| 26.08.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -1,15% | 265,00 |
| 25.08.2025 | 1,85 | 1,85 | 1,78 | 1,82 | 3,58% | 1.927,00 |
| 22.08.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,44% | 70,00 |
| 21.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,52% | 46,00 |
| 20.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,28% | 250,00 |
| 19.08.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,17% | 200,00 |
| 18.08.2025 | 1,72 | 1,75 | 1,69 | 1,72 | 0,88% | - |
| 15.08.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,07% | 466,00 |
| 14.08.2025 | 1,72 | 1,75 | 1,70 | 1,72 | 1,50% | - |
| 13.08.2025 | 1,69 | 1,70 | 1,69 | 1,70 | -0,18% | 142,00 |
| 12.08.2025 | 1,75 | 1,75 | 1,70 | 1,70 | -0,70% | 414,00 |
| 11.08.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -2,55% | 300,00 |
| 08.08.2025 | 1,75 | 1,77 | 1,74 | 1,76 | -0,59% | - |
| 07.08.2025 | 1,82 | 1,86 | 1,77 | 1,77 | -1,16% | - |
| 06.08.2025 | 1,86 | 1,89 | 1,79 | 1,79 | -2,67% | - |
| 05.08.2025 | 1,82 | 1,84 | 1,80 | 1,84 | 2,03% | - |
| 04.08.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,03% | 11.611,00 |
| 01.08.2025 | 1,85 | 1,85 | 1,80 | 1,80 | -2,23% | 3.500,00 |
| 31.07.2025 | 1,85 | 1,85 | 1,84 | 1,84 | -2,95% | 1.923,00 |
| 30.07.2025 | 1,90 | 1,90 | 1,86 | 1,90 | 1,39% | 12.855,00 |
| 29.07.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,17% | 500,00 |
| 28.07.2025 | 1,79 | 1,92 | 1,79 | 1,87 | 3,19% | - |
| 25.07.2025 | 1,80 | 1,81 | 1,80 | 1,81 | 3,13% | 1.500,00 |
| 24.07.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,45% | 530,00 |
| 23.07.2025 | 1,72 | 1,73 | 1,67 | 1,73 | 4,53% | 19.262,00 |
| 22.07.2025 | 1,71 | 1,71 | 1,66 | 1,66 | 0,36% | 162,00 |
| 21.07.2025 | 1,72 | 1,72 | 1,65 | 1,65 | -2,66% | 21.500,00 |
| 18.07.2025 | 1,65 | 1,69 | 1,65 | 1,69 | 2,82% | 110,00 |
| 17.07.2025 | 1,58 | 1,66 | 1,57 | 1,65 | 3,84% | - |
| 16.07.2025 | 1,62 | 1,64 | 1,57 | 1,59 | -2,37% | - |
| 15.07.2025 | 1,61 | 1,66 | 1,61 | 1,63 | -0,43% | - |
| 14.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,98% | 138,00 |
| 11.07.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,09% | 215,00 |
| 10.07.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -4,05% | 81,00 |
| 09.07.2025 | 1,67 | 1,72 | 1,67 | 1,72 | 0,38% | 1.190,00 |
| 08.07.2025 | 1,67 | 1,74 | 1,67 | 1,71 | 6,05% | 1.220,00 |
| 07.07.2025 | 1,58 | 1,61 | 1,58 | 1,61 | 2,74% | 147,00 |
| 04.07.2025 | 1,55 | 1,57 | 1,55 | 1,57 | -0,66% | - |
| 03.07.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,86% | 1.000,00 |
| 02.07.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,61% | 2.915,00 |
| 01.07.2025 | 1,52 | 1,59 | 1,49 | 1,56 | 3,39% | - |
| 30.06.2025 | 1,56 | 1,60 | 1,51 | 1,51 | -6,29% | - |
| 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 | -15,80% | 12.086,00 |
| 23.06.2025 | 1,93 | 1,93 | 1,88 | 1,88 | 0,67% | 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 | 2,23% | 49,00 |
| 18.06.2025 | 1,83 | 1,89 | 1,81 | 1,82 | -1,81% | - |
| 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 | 4,22% | 1.000,00 |
| 06.06.2025 | 1,49 | 1,59 | 1,48 | 1,56 | 4,46% | - |
| 05.06.2025 | 1,50 | 1,52 | 1,48 | 1,49 | -0,20% | - |
| 04.06.2025 | 1,55 | 1,59 | 1,48 | 1,49 | -1,27% | - |
| 03.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 3,15% | 686,00 |
| 02.06.2025 | 1,46 | 1,51 | 1,44 | 1,47 | 3,17% | - |
| 30.05.2025 | 1,48 | 1,50 | 1,41 | 1,42 | -4,11% | - |
| 29.05.2025 | 1,51 | 1,51 | 1,46 | 1,48 | 0,25% | - |
| 28.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,93% | 1.033,00 |
| 27.05.2025 | 1,45 | 1,46 | 1,42 | 1,45 | -1,02% | - |
| 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 | 1,12% | 19,00 |
| 22.05.2025 | 1,45 | 1,46 | 1,39 | 1,42 | -2,86% | - |
| 21.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,14% | 38,00 |
| 20.05.2025 | 1,48 | 1,51 | 1,46 | 1,47 | -0,54% | - |