3,460€
-4,68%
Echtzeit-Aktienkurs Baytex Energy Corp.
Bid:
Ask:
Aktienkurse zur Baytex Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 3,61 | 3,61 | 3,61 | 3,61 | -0,50% | - |
| 16.04.2026 | 3,51 | 3,63 | 3,51 | 3,63 | 3,51% | 1.091,00 |
| 15.04.2026 | 3,51 | 3,51 | 3,51 | 3,51 | -2,15% | 350,00 |
| 14.04.2026 | 3,58 | 3,58 | 3,58 | 3,58 | -0,88% | - |
| 13.04.2026 | 3,62 | 3,62 | 3,62 | 3,62 | 6,45% | - |
| 10.04.2026 | 3,40 | 3,40 | 3,40 | 3,40 | -2,89% | - |
| 09.04.2026 | 3,50 | 3,50 | 3,50 | 3,50 | 1,98% | - |
| 08.04.2026 | 3,43 | 3,43 | 3,43 | 3,43 | -8,92% | - |
| 07.04.2026 | 3,77 | 3,77 | 3,77 | 3,77 | -0,58% | - |
| 02.04.2026 | 3,79 | 3,79 | 3,79 | 3,79 | -0,53% | - |
| 01.04.2026 | 3,81 | 3,81 | 3,81 | 3,81 | -2,36% | - |
| 31.03.2026 | 3,74 | 3,90 | 3,74 | 3,90 | 2,17% | 13.000,00 |
| 30.03.2026 | 3,69 | 3,82 | 3,69 | 3,82 | 5,62% | 1.721,00 |
| 27.03.2026 | 3,61 | 3,61 | 3,61 | 3,61 | 1,95% | - |
| 26.03.2026 | 3,55 | 3,55 | 3,55 | 3,55 | 2,87% | - |
| 25.03.2026 | 3,45 | 3,45 | 3,45 | 3,45 | -1,40% | - |
| 24.03.2026 | 3,51 | 3,51 | 3,50 | 3,50 | 3,19% | 2.000,00 |
| 23.03.2026 | 3,57 | 3,57 | 3,39 | 3,39 | -4,70% | 1.250,00 |
| 20.03.2026 | 3,55 | 3,55 | 3,55 | 3,55 | 0,23% | - |
| 19.03.2026 | 3,55 | 3,55 | 3,55 | 3,55 | 2,72% | - |
| 18.03.2026 | 3,45 | 3,45 | 3,45 | 3,45 | 0,12% | - |
| 17.03.2026 | 3,45 | 3,45 | 3,45 | 3,45 | -0,75% | - |
| 16.03.2026 | 3,47 | 3,47 | 3,47 | 3,47 | 0,40% | - |
| 13.03.2026 | 3,46 | 3,46 | 3,46 | 3,46 | -3,19% | - |
| 12.03.2026 | 3,57 | 3,57 | 3,57 | 3,57 | 7,26% | - |
| 11.03.2026 | 3,33 | 3,33 | 3,33 | 3,33 | -3,98% | - |
| 10.03.2026 | 3,37 | 3,47 | 3,37 | 3,47 | -5,35% | 1.000,00 |
| 09.03.2026 | 3,67 | 3,67 | 3,67 | 3,67 | 8,56% | - |
| 06.03.2026 | 3,37 | 3,38 | 3,37 | 3,38 | -0,38% | 2.000,00 |
| 05.03.2026 | 3,30 | 3,39 | 3,30 | 3,39 | 1,89% | 1.350,00 |
| 04.03.2026 | 3,33 | 3,33 | 3,33 | 3,33 | 1,96% | - |
| 03.03.2026 | 3,26 | 3,26 | 3,26 | 3,26 | -3,32% | - |
| 02.03.2026 | 3,38 | 3,38 | 3,38 | 3,38 | 7,35% | - |
| 27.02.2026 | 3,14 | 3,14 | 3,14 | 3,14 | 1,85% | - |
| 26.02.2026 | 3,09 | 3,09 | 3,09 | 3,09 | -2,22% | - |
| 25.02.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 0,99% | - |
| 24.02.2026 | 3,13 | 3,13 | 3,13 | 3,13 | -0,86% | - |
| 23.02.2026 | 3,15 | 3,15 | 3,15 | 3,15 | -1,35% | - |
| 20.02.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 6,07% | - |
| 19.02.2026 | 3,01 | 3,01 | 3,01 | 3,01 | 4,98% | - |
| 18.02.2026 | 2,87 | 2,87 | 2,87 | 2,87 | -0,38% | - |
| 17.02.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -0,10% | - |
| 16.02.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 2,41% | - |
| 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% | - |