1,564€
-0,33%
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 | 1,55 | 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% | - |
| 26.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,27% | - |
| 23.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,74% | - |
| 22.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,35% | - |
| 21.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -2,63% | - |
| 20.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,41% | - |
| 19.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -2,25% | - |
| 16.05.2025 | 1,47 | 1,51 | 1,47 | 1,51 | 3,00% | 308,00 |
| 15.05.2025 | 1,61 | 1,61 | 1,47 | 1,47 | -11,69% | 11.320,00 |
| 14.05.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 5,67% | - |
| 13.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 8,80% | - |
| 12.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 4,94% | - |
| 09.05.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 5,04% | - |
| 08.05.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,68% | - |
| 07.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,71% | - |
| 06.05.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -4,35% | - |
| 05.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,68% | - |
| 02.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 2,29% | - |
| 30.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,65% | - |
| 29.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,28% | - |
| 28.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,42% | - |
| 25.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,35% | - |
| 24.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -6,08% | - |
| 23.04.2025 | 1,49 | 1,53 | 1,49 | 1,53 | 5,67% | 2.212,00 |
| 22.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,14% | - |
| 17.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 4,63% | - |
| 16.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,68% | - |
| 15.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,28% | - |
| 14.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 2,02% | - |
| 11.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -13,64% | - |
| 10.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 23,16% | - |
| 09.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -11,77% | - |
| 08.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 4,60% | - |
| 07.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -10,00% | - |
| 04.04.2025 | 1,77 | 1,77 | 1,57 | 1,57 | -20,91% | 12.740,00 |
| 03.04.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -2,22% | - |
| 02.04.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 1,20% | - |
| 01.04.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 1,52% | - |
| 31.03.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -4,12% | - |
| 28.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -0,48% | - |
| 27.03.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -1,47% | - |
| 26.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 3,39% | - |
| 25.03.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 2,06% | - |
| 24.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -0,40% | - |
| 21.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,30% | - |
| 20.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 4,45% | - |
| 19.03.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,83% | - |
| 18.03.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,18% | - |
| 17.03.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 4,51% | - |
| 14.03.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -3,82% | - |
| 13.03.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 5,79% | - |
| 12.03.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 2,58% | - |
| 11.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -3,35% | - |
| 10.03.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,59% | - |
| 07.03.2025 | 1,79 | 1,86 | 1,79 | 1,86 | 2,54% | 1.110,00 |
| 06.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -4,58% | - |
| 05.03.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -2,36% | - |
| 04.03.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -9,49% | - |
| 03.03.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -0,19% | - |
| 28.02.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 3,31% | - |
| 27.02.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 0,10% | - |
| 26.02.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -6,59% | - |
| 25.02.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -2,15% | - |
| 24.02.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -5,44% | - |
| 21.02.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,08% | - |
| 20.02.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 1,22% | - |
| 19.02.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 3,80% | - |
| 18.02.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -1,46% | - |
| 17.02.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -0,81% | - |
| 14.02.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -1,01% | - |
| 13.02.2025 | 2,34 | 2,37 | 2,34 | 2,37 | -3,50% | 727,00 |
| 12.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -2,46% | - |