1,564€
-0,35%
Echtzeit-Aktienkurs Baytex Energy Corp
Bid:
Ask:
Aktienkurse zur Baytex Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -4,06% | 500,00 |
| 16.05.2025 | 1,48 | 1,55 | 1,48 | 1,54 | 3,94% | - |
| 15.05.2025 | 1,60 | 1,63 | 1,46 | 1,48 | -13,33% | - |
| 14.05.2025 | 1,74 | 1,74 | 1,71 | 1,71 | -1,26% | 649,00 |
| 13.05.2025 | 1,57 | 1,73 | 1,56 | 1,73 | 8,79% | - |
| 12.05.2025 | 1,54 | 1,59 | 1,54 | 1,59 | 10,09% | 1.002,00 |
| 09.05.2025 | 1,41 | 1,46 | 1,41 | 1,44 | 1,60% | - |
| 08.05.2025 | 1,33 | 1,43 | 1,32 | 1,42 | 7,51% | - |
| 07.05.2025 | 1,34 | 1,37 | 1,28 | 1,32 | 0,25% | - |
| 06.05.2025 | 1,40 | 1,40 | 1,32 | 1,32 | -2,76% | 650,00 |
| 05.05.2025 | 1,41 | 1,43 | 1,36 | 1,36 | -6,21% | - |
| 02.05.2025 | 1,45 | 1,49 | 1,40 | 1,45 | 3,97% | - |
| 30.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,40% | 350,00 |
| 29.04.2025 | 1,44 | 1,45 | 1,39 | 1,41 | -2,08% | - |
| 28.04.2025 | 1,46 | 1,49 | 1,43 | 1,44 | -0,64% | - |
| 25.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,63% | 7,00 |
| 24.04.2025 | 1,45 | 1,47 | 1,42 | 1,43 | -2,68% | - |
| 23.04.2025 | 1,55 | 1,55 | 1,47 | 1,47 | -1,20% | 290,00 |
| 22.04.2025 | 1,46 | 1,51 | 1,46 | 1,48 | -2,75% | - |
| 17.04.2025 | 1,47 | 1,56 | 1,46 | 1,53 | 0,84% | - |
| 16.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 6,23% | 1.000,00 |
| 15.04.2025 | 1,44 | 1,47 | 1,42 | 1,42 | -0,37% | - |
| 14.04.2025 | 1,43 | 1,50 | 1,39 | 1,43 | 2,47% | - |
| 11.04.2025 | 1,42 | 1,42 | 1,40 | 1,40 | -2,92% | 2.350,00 |
| 10.04.2025 | 1,44 | 1,44 | 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 | -19,01% | 420,00 |
| 03.04.2025 | 1,98 | 1,98 | 1,81 | 1,82 | -11,75% | - |
| 02.04.2025 | 2,04 | 2,07 | 2,02 | 2,06 | 0,32% | - |
| 01.04.2025 | 2,07 | 2,08 | 2,00 | 2,05 | 2,45% | - |
| 31.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,26% | 150,00 |
| 28.03.2025 | 2,09 | 2,13 | 2,00 | 2,00 | -5,59% | - |
| 27.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,83% | 2.353,00 |
| 26.03.2025 | 2,16 | 2,19 | 2,09 | 2,10 | 3,32% | - |
| 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 | -2,15% | 83,00 |
| 20.03.2025 | 2,03 | 2,04 | 2,00 | 2,02 | 2,33% | - |
| 19.03.2025 | 1,96 | 1,98 | 1,96 | 1,98 | 3,86% | 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 | 5,88% | 960,00 |
| 13.03.2025 | 1,96 | 2,00 | 1,88 | 1,90 | -3,19% | - |
| 12.03.2025 | 1,86 | 1,97 | 1,86 | 1,96 | 4,85% | - |
| 11.03.2025 | 1,81 | 1,87 | 1,80 | 1,87 | 2,99% | - |
| 10.03.2025 | 1,87 | 1,88 | 1,78 | 1,82 | -2,79% | - |
| 07.03.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 2,50% | 2.680,00 |
| 06.03.2025 | 1,84 | 1,86 | 1,77 | 1,82 | 0,47% | - |
| 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 | -2,01% | 510,00 |
| 03.03.2025 | 2,17 | 2,20 | 1,92 | 1,96 | -9,37% | - |
| 28.02.2025 | 2,18 | 2,20 | 2,12 | 2,17 | 1,91% | - |
| 27.02.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 1,02% | 6,00 |
| 26.02.2025 | 2,12 | 2,17 | 2,09 | 2,10 | -1,71% | - |
| 25.02.2025 | 2,21 | 2,21 | 2,14 | 2,14 | -5,93% | 2.778,00 |
| 24.02.2025 | 2,31 | 2,33 | 2,26 | 2,28 | -2,26% | - |
| 21.02.2025 | 2,44 | 2,44 | 2,30 | 2,33 | -5,39% | - |
| 20.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,15% | 600,00 |
| 19.02.2025 | 2,43 | 2,48 | 2,41 | 2,43 | 5,74% | - |
| 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 | -0,92% | 2.404,00 |
| 14.02.2025 | 2,36 | 2,39 | 2,32 | 2,33 | -1,40% | - |
| 13.02.2025 | 2,34 | 2,41 | 2,33 | 2,36 | -5,50% | - |
| 12.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,04% | 3.697,00 |