1,979€
4,28%
Echtzeit-Aktienkurs Baytex Energy Corp
Bid:
Ask:
Aktienkurse zur Baytex Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | -0,24% | 8.762,00 |
| 06.02.2025 | 2,35 | 2,38 | 2,26 | 2,27 | -1,97% | - |
| 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 | -3,02% | 2.834,00 |
| 31.01.2025 | 2,42 | 2,48 | 2,33 | 2,34 | -3,05% | - |
| 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 | -0,13% | 14.475,00 |
| 28.01.2025 | 2,39 | 2,40 | 2,33 | 2,35 | -0,51% | - |
| 27.01.2025 | 2,36 | 2,37 | 2,36 | 2,37 | -2,13% | 6.710,00 |
| 24.01.2025 | 2,46 | 2,47 | 2,39 | 2,42 | -5,05% | - |
| 23.01.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 1,74% | 10,00 |
| 22.01.2025 | 2,51 | 2,55 | 2,48 | 2,50 | -2,78% | - |
| 21.01.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -1,59% | 2.280,00 |
| 20.01.2025 | 2,55 | 2,61 | 2,50 | 2,61 | 1,95% | - |
| 17.01.2025 | 2,59 | 2,61 | 2,54 | 2,56 | -0,79% | - |
| 16.01.2025 | 2,62 | 2,62 | 2,59 | 2,59 | -3,40% | 975,00 |
| 15.01.2025 | 2,64 | 2,69 | 2,60 | 2,68 | 2,33% | - |
| 14.01.2025 | 2,64 | 2,69 | 2,53 | 2,62 | -4,56% | - |
| 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 | 2,62% | 5.598,00 |
| 09.01.2025 | 2,60 | 2,61 | 2,57 | 2,59 | -1,11% | - |
| 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 | 3,47% | 1.893,00 |
| 06.01.2025 | 2,55 | 2,63 | 2,53 | 2,54 | -2,27% | - |
| 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 | -3,83% | 1.089,00 |
| 16.12.2024 | 2,37 | 2,40 | 2,26 | 2,26 | -5,70% | - |
| 13.12.2024 | 2,41 | 2,43 | 2,37 | 2,40 | -1,01% | - |
| 12.12.2024 | 2,46 | 2,46 | 2,40 | 2,42 | 0,44% | - |
| 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 | -3,25% | 37,00 |
| 05.12.2024 | 2,54 | 2,58 | 2,52 | 2,56 | -6,51% | - |
| 04.12.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 2,34% | 556,00 |
| 03.12.2024 | 2,70 | 2,72 | 2,66 | 2,67 | -0,04% | - |
| 02.12.2024 | 2,70 | 2,72 | 2,65 | 2,67 | 0,06% | - |
| 29.11.2024 | 2,69 | 2,71 | 2,66 | 2,67 | -0,61% | - |
| 28.11.2024 | 2,69 | 2,71 | 2,68 | 2,69 | -0,17% | - |
| 27.11.2024 | 2,71 | 2,74 | 2,66 | 2,69 | -1,39% | - |
| 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 | -0,81% | 985,00 |
| 22.11.2024 | 2,88 | 2,93 | 2,87 | 2,89 | 1,53% | - |
| 21.11.2024 | 2,85 | 2,85 | 2,85 | 2,85 | 0,30% | 70,00 |
| 20.11.2024 | 2,76 | 2,87 | 2,76 | 2,84 | 1,70% | - |
| 19.11.2024 | 2,83 | 2,86 | 2,79 | 2,80 | -0,83% | - |
| 18.11.2024 | 2,80 | 2,86 | 2,78 | 2,82 | 2,38% | - |
| 15.11.2024 | 2,77 | 2,77 | 2,75 | 2,75 | -3,01% | 2.047,00 |
| 14.11.2024 | 2,73 | 2,84 | 2,72 | 2,84 | 4,03% | - |
| 13.11.2024 | 2,74 | 2,76 | 2,65 | 2,73 | -0,33% | - |
| 12.11.2024 | 2,73 | 2,78 | 2,71 | 2,74 | -0,45% | - |
| 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 | 1,71% | 2.653,00 |
| 05.11.2024 | 2,81 | 2,88 | 2,81 | 2,84 | 2,36% | - |
| 04.11.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 2,70% | 854,00 |
| 01.11.2024 | 2,71 | 2,81 | 2,67 | 2,70 | 4,34% | - |
| 31.10.2024 | 2,65 | 2,66 | 2,57 | 2,59 | -0,37% | - |
| 30.10.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -0,40% | 1.590,00 |
| 29.10.2024 | 2,62 | 2,66 | 2,59 | 2,61 | -1,17% | - |
| 28.10.2024 | 2,65 | 2,72 | 2,60 | 2,64 | -3,51% | - |
| 25.10.2024 | 2,69 | 2,75 | 2,67 | 2,74 | 2,32% | - |
| 24.10.2024 | 2,68 | 2,71 | 2,62 | 2,68 | 0,21% | - |
| 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 | -1,34% | 20,00 |