1,984€
0,43%
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 | 2,00 | 1,97 | 2,00 | 1,13% | - |
| 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% | - |
| 28.07.2025 | 1,77 | 1,80 | 1,77 | 1,80 | 1,01% | 1.319,00 |
| 25.07.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,60% | - |
| 24.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 4,41% | - |
| 23.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 2,63% | - |
| 22.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,80% | - |
| 21.07.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 2,27% | - |
| 18.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,15% | - |
| 17.07.2025 | 1,56 | 1,65 | 1,56 | 1,65 | 3,07% | 10.000,00 |
| 16.07.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,31% | - |
| 15.07.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -3,90% | - |
| 14.07.2025 | 1,63 | 1,67 | 1,63 | 1,67 | 2,77% | 10.000,00 |
| 11.07.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,25% | - |
| 10.07.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -3,05% | - |
| 09.07.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 9,80% | - |
| 08.07.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,87% | - |
| 07.07.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 04.07.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,21% | - |
| 03.07.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 4,18% | - |
| 02.07.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 01.07.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -2,57% | - |
| 30.06.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 27.06.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,78% | - |
| 26.06.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,19% | - |
| 25.06.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -3,63% | - |
| 24.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -7,68% | - |
| 23.06.2025 | 1,87 | 1,87 | 1,73 | 1,73 | -4,73% | 3.900,00 |
| 20.06.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,22% | - |
| 19.06.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,77% | - |
| 18.06.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 4,81% | - |
| 17.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,75% | - |
| 16.06.2025 | 1,79 | 1,79 | 1,74 | 1,74 | -8,18% | 400,00 |
| 13.06.2025 | 1,84 | 1,90 | 1,84 | 1,90 | 8,85% | 3.500,00 |
| 12.06.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 3,57% | - |
| 11.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,70% | - |
| 10.06.2025 | 1,58 | 1,71 | 1,58 | 1,71 | 13,02% | 1.518,00 |
| 09.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,23% | - |
| 06.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 05.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -5,73% | - |
| 04.06.2025 | 1,51 | 1,57 | 1,51 | 1,57 | 7,09% | 1.647,00 |
| 03.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 3,24% | - |
| 02.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -3,14% | - |
| 30.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,41% | - |
| 29.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 2,15% | - |
| 28.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,28% | - |
| 27.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,42% | - |