2,690€
6,49%
Echtzeit-Aktienkurs Baytex Energy Corp.
Bid:
Ask:
Aktienkurse zur Baytex Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -2,96% | - |
| 16.12.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 2,28% | - |
| 15.12.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 0,00% | - |
| 12.12.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -2,68% | - |
| 11.12.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,30% | - |
| 10.12.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -2,45% | - |
| 09.12.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -2,25% | - |
| 08.12.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 1,66% | - |
| 05.12.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -3,53% | 880,00 |
| 04.12.2025 | 2,74 | 2,81 | 2,74 | 2,81 | 4,31% | 880,00 |
| 03.12.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -1,43% | - |
| 02.12.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -0,15% | - |
| 01.12.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 0,40% | - |
| 28.11.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -1,84% | - |
| 27.11.2025 | 2,69 | 2,77 | 2,69 | 2,77 | 2,67% | 50,00 |
| 26.11.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -2,35% | - |
| 25.11.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 2,03% | - |
| 24.11.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 0,11% | - |
| 21.11.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -0,88% | - |
| 20.11.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 2,67% | - |
| 19.11.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 3,62% | - |
| 18.11.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -3,97% | - |
| 17.11.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 0,49% | 950,00 |
| 14.11.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 2,27% | - |
| 13.11.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 14,28% | - |
| 12.11.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 3,50% | - |
| 11.11.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 2,47% | - |
| 10.11.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 5,40% | - |
| 07.11.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,49% | - |
| 06.11.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 2,17% | - |
| 05.11.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -2,56% | - |
| 04.11.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 03.11.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 5,93% | - |
| 31.10.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,92% | - |
| 30.10.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 2,22% | - |
| 29.10.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,38% | - |
| 28.10.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -3,44% | - |
| 27.10.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 0,49% | - |
| 24.10.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 4,01% | - |
| 23.10.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 3,46% | - |
| 22.10.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -1,73% | - |
| 21.10.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,47% | - |
| 20.10.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,58% | - |
| 17.10.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -5,40% | - |
| 16.10.2025 | 1,98 | 2,00 | 1,98 | 2,00 | 1,63% | 2.100,00 |
| 15.10.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -0,40% | - |
| 14.10.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -4,31% | - |
| 13.10.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -5,28% | - |
| 10.10.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,60% | - |
| 09.10.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 1,17% | - |
| 08.10.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 4,49% | - |
| 07.10.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -3,67% | - |
| 06.10.2025 | 1,98 | 2,13 | 1,98 | 2,13 | 11,30% | 11.320,00 |
| 03.10.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -2,75% | - |
| 02.10.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,20% | - |
| 01.10.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -4,25% | - |
| 30.09.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -3,71% | - |
| 29.09.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 0,09% | - |
| 26.09.2025 | 2,10 | 2,13 | 2,10 | 2,13 | 1,00% | 200,00 |
| 25.09.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 2,48% | - |
| 24.09.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 0,98% | - |
| 23.09.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 0,74% | - |
| 22.09.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -3,21% | - |
| 19.09.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -1,51% | - |
| 18.09.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,90% | - |
| 17.09.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 8,99% | - |
| 16.09.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -0,15% | - |
| 15.09.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -0,20% | - |
| 12.09.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 5,58% | - |
| 10.09.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,63% | - |
| 08.09.2025 | 1,90 | 1,90 | 1,86 | 1,87 | -2,49% | - |
| 05.09.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,79% | - |
| 04.09.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -4,51% | - |
| 03.09.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 6,06% | - |
| 02.09.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,59% | - |
| 01.09.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,05% | - |
| 29.08.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,92% | - |
| 28.08.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,76% | - |
| 27.08.2025 | 1,80 | 1,82 | 1,80 | 1,82 | 0,00% | 10.000,00 |
| 26.08.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,28% | - |
| 25.08.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 4,35% | - |
| 22.08.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 3,11% | - |
| 21.08.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,36% | - |
| 20.08.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,64% | - |
| 19.08.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 18.08.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,41% | - |
| 15.08.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,35% | - |
| 14.08.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,24% | - |
| 13.08.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,53% | - |
| 12.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,87% | - |
| 11.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,63% | - |
| 08.08.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,57% | - |
| 07.08.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,87% | - |
| 06.08.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,49% | - |
| 05.08.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,62% | - |
| 04.08.2025 | 1,82 | 1,82 | 1,79 | 1,79 | -2,76% | 1.250,00 |
| 01.08.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -1,76% | - |
| 31.07.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -2,19% | - |
| 30.07.2025 | 1,88 | 1,92 | 1,88 | 1,92 | 3,62% | 1.062,00 |
| 29.07.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 3,06% | - |