3,448€
-5,64%
Echtzeit-Aktienkurs Baytex Energy Corp.
Bid:
Ask:
Aktienkurse zur Baytex Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 3,33 | 3,38 | 3,33 | 3,36 | -6,41% | 851,00 |
| 16.04.2026 | 3,58 | 3,59 | 3,58 | 3,59 | 1,97% | - |
| 15.04.2026 | 3,53 | 3,54 | 3,51 | 3,52 | -0,83% | - |
| 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 | 3,05% | 4.164,00 |
| 01.04.2026 | 3,84 | 3,86 | 3,67 | 3,74 | -3,97% | - |
| 31.03.2026 | 3,76 | 3,95 | 3,75 | 3,89 | 0,19% | - |
| 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 | 3,43 | 3,43 | 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 | -4,03% | 2.421,00 |
| 13.03.2026 | 3,48 | 3,57 | 3,44 | 3,55 | 0,80% | - |
| 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 | -1,15% | 2.700,00 |
| 04.03.2026 | 3,43 | 3,45 | 3,29 | 3,38 | 2,48% | - |
| 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 | 4,80% | 8.526,00 |
| 26.02.2026 | 3,14 | 3,20 | 3,07 | 3,17 | 1,29% | - |
| 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 | 6,29% | 1.030,00 |
| 17.02.2026 | 2,97 | 3,02 | 2,94 | 2,94 | -2,71% | - |
| 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 | 0,12% | 3.945,00 |
| 03.02.2026 | 2,83 | 3,00 | 2,80 | 2,97 | 2,75% | - |
| 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 | 1,12% | 950,00 |
| 28.01.2026 | 2,90 | 2,96 | 2,90 | 2,95 | 3,73% | 26.794,00 |
| 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 | -1,46% | 111,00 |
| 06.01.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 4,31% | - |
| 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 | 1,29% | 6.840,00 |
| 22.12.2025 | 2,66 | 2,67 | 2,66 | 2,67 | 1,93% | - |
| 19.12.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,69% | 122,00 |
| 17.12.2025 | 2,60 | 2,60 | 2,60 | 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 | 0,20% | 1.900,00 |
| 28.11.2025 | 2,76 | 2,81 | 2,74 | 2,74 | -0,80% | - |
| 27.11.2025 | 2,72 | 2,76 | 2,72 | 2,76 | 0,11% | - |
| 26.11.2025 | 2,73 | 2,76 | 2,73 | 2,75 | 2,36% | - |
| 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 |
| 13.11.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 2,92% | 4.132,00 |
| 12.11.2025 | 2,33 | 2,60 | 2,32 | 2,60 | 15,37% | 2.192,00 |
| 11.11.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 2,03% | 1.190,00 |
| 10.11.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 1,10% | 500,00 |
| 07.11.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 4,44% | 463,00 |
| 06.11.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 2,24% | 488,00 |
| 03.11.2025 | 2,11 | 2,11 | 2,05 | 2,05 | -2,10% | 2.732,00 |
| 31.10.2025 | 1,98 | 2,10 | 1,98 | 2,09 | 6,81% | - |
| 30.10.2025 | 2,00 | 2,02 | 1,94 | 1,96 | -2,74% | - |
| 29.10.2025 | 1,98 | 2,03 | 1,96 | 2,01 | 0,74% | - |