2,946€
4,62%
Echtzeit-Aktienkurs Baytex Energy Corp.
Bid:
Ask:
Aktienkurse zur Baytex Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 2,93 | 2,95 | 2,88 | 2,95 | 4,60% | - |
| 13.02.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -6,32% | - |
| 12.02.2026 | 3,01 | 3,01 | 3,01 | 3,01 | 1,66% | - |
| 11.02.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 10.02.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 1,40% | - |
| 09.02.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 3,93% | - |
| 06.02.2026 | 2,83 | 2,83 | 2,83 | 2,83 | -3,91% | - |
| 05.02.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 0,58% | - |
| 04.02.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 4,06% | - |
| 03.02.2026 | 2,81 | 2,81 | 2,81 | 2,81 | 2,59% | - |
| 02.02.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -4,60% | - |
| 30.01.2026 | 2,87 | 2,87 | 2,87 | 2,87 | 0,99% | - |
| 29.01.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 1,61% | - |
| 28.01.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,94% | - |
| 27.01.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 0,47% | - |
| 26.01.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 1,40% | - |
| 23.01.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -6,21% | - |
| 22.01.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 2,40% | - |
| 21.01.2026 | 2,83 | 2,83 | 2,83 | 2,83 | -0,32% | - |
| 20.01.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,42% | - |
| 19.01.2026 | 2,83 | 2,83 | 2,83 | 2,83 | -1,39% | - |
| 16.01.2026 | 2,87 | 2,87 | 2,87 | 2,87 | 0,46% | - |
| 15.01.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -1,52% | - |
| 14.01.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,90% | 3.000,00 |
| 13.01.2026 | 2,87 | 2,87 | 2,87 | 2,87 | 2,35% | - |
| 12.01.2026 | 2,81 | 2,81 | 2,81 | 2,81 | 0,00% | - |
| 09.01.2026 | 2,81 | 2,81 | 2,81 | 2,81 | 6,89% | - |
| 08.01.2026 | 2,63 | 2,63 | 2,63 | 2,63 | -2,96% | - |
| 07.01.2026 | 2,62 | 2,71 | 2,62 | 2,71 | -2,49% | 297,00 |
| 06.01.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -1,63% | 60,00 |
| 05.01.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 3,41% | - |
| 02.01.2026 | 2,73 | 2,73 | 2,73 | 2,73 | 2,36% | - |
| 30.12.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 0,30% | 400,00 |
| 29.12.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 1,61% | - |
| 23.12.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,73% | - |
| 22.12.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,72% | - |
| 19.12.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -2,18% | - |
| 18.12.2025 | 2,64 | 2,64 | 2,61 | 2,61 | 3,33% | 400,00 |
| 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% | - |