15,423€
-1,23%
Echtzeit-Aktienkurs Peyto Exploration & Development Corp.
Bid:
Ask:
Aktienkurse zur Peyto Exploration & Development Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,24 | 15,32 | 15,24 | 15,31 | -1,95% | 300,00 |
| 28.05.2026 | 15,61 | 15,62 | 15,61 | 15,62 | 0,10% | - |
| 27.05.2026 | 15,54 | 15,60 | 15,54 | 15,60 | -1,02% | - |
| 26.05.2026 | 16,04 | 16,04 | 15,76 | 15,76 | -1,78% | - |
| 25.05.2026 | 15,96 | 16,05 | 15,96 | 16,05 | -3,52% | - |
| 22.05.2026 | 16,52 | 16,63 | 16,52 | 16,63 | 0,51% | - |
| 21.05.2026 | 16,39 | 16,55 | 16,39 | 16,55 | -0,03% | 100,00 |
| 20.05.2026 | 16,86 | 16,86 | 16,55 | 16,55 | -3,16% | - |
| 19.05.2026 | 16,91 | 17,09 | 16,91 | 17,09 | 1,64% | 1.650,00 |
| 18.05.2026 | 17,20 | 17,20 | 16,82 | 16,82 | 0,60% | 1.000,00 |
| 15.05.2026 | 16,36 | 16,78 | 16,36 | 16,72 | 5,46% | 30,00 |
| 14.05.2026 | 15,85 | 15,85 | 15,85 | 15,85 | -0,88% | - |
| 13.05.2026 | 15,59 | 15,99 | 15,59 | 15,99 | -0,59% | 330,00 |
| 12.05.2026 | 15,74 | 16,09 | 15,74 | 16,09 | 1,87% | 320,00 |
| 11.05.2026 | 15,74 | 15,79 | 15,74 | 15,79 | 1,81% | - |
| 08.05.2026 | 15,51 | 15,51 | 15,51 | 15,51 | 0,36% | - |
| 07.05.2026 | 15,46 | 15,46 | 15,46 | 15,46 | -1,87% | - |
| 06.05.2026 | 15,75 | 15,75 | 15,75 | 15,75 | -2,30% | - |
| 05.05.2026 | 15,78 | 16,12 | 15,78 | 16,12 | 0,78% | - |
| 04.05.2026 | 16,50 | 16,50 | 16,00 | 16,00 | -1,78% | - |
| 30.04.2026 | 16,17 | 16,29 | 16,17 | 16,29 | 3,69% | - |
| 29.04.2026 | 15,71 | 15,71 | 15,71 | 15,71 | -1,10% | - |
| 28.04.2026 | 15,58 | 15,88 | 15,58 | 15,88 | 1,86% | - |
| 27.04.2026 | 15,09 | 15,59 | 15,09 | 15,59 | 3,62% | - |
| 24.04.2026 | 15,05 | 15,05 | 15,05 | 15,05 | -0,92% | - |
| 23.04.2026 | 15,09 | 15,19 | 15,09 | 15,19 | 0,30% | - |
| 22.04.2026 | 14,62 | 15,14 | 14,62 | 15,14 | 0,90% | - |
| 21.04.2026 | 14,70 | 15,01 | 14,70 | 15,01 | 0,81% | - |
| 20.04.2026 | 15,20 | 15,20 | 14,89 | 14,89 | -1,85% | - |
| 17.04.2026 | 15,42 | 15,42 | 15,17 | 15,17 | -3,01% | - |
| 16.04.2026 | 15,38 | 15,64 | 15,38 | 15,64 | 1,13% | - |
| 15.04.2026 | 15,21 | 15,46 | 15,21 | 15,46 | 0,42% | - |
| 14.04.2026 | 15,47 | 15,47 | 15,40 | 15,40 | -4,73% | - |
| 13.04.2026 | 16,16 | 16,16 | 16,16 | 16,16 | 3,29% | - |
| 10.04.2026 | 15,27 | 15,65 | 15,27 | 15,65 | 1,82% | - |
| 09.04.2026 | 15,72 | 16,19 | 15,37 | 15,37 | -2,04% | 250,00 |
| 08.04.2026 | 14,73 | 15,69 | 14,62 | 15,69 | -2,37% | 80,00 |
| 07.04.2026 | 15,94 | 16,07 | 15,94 | 16,07 | 0,41% | - |
| 02.04.2026 | 16,41 | 17,11 | 16,00 | 16,00 | -0,47% | 80,00 |
| 01.04.2026 | 16,61 | 16,61 | 16,08 | 16,08 | -4,00% | - |
| 31.03.2026 | 16,72 | 16,80 | 16,72 | 16,75 | -1,56% | 850,00 |
| 30.03.2026 | 16,52 | 17,01 | 16,52 | 17,01 | 0,44% | - |
| 27.03.2026 | 16,94 | 16,94 | 16,94 | 16,94 | 0,53% | - |
| 26.03.2026 | 17,65 | 17,85 | 16,85 | 16,85 | -4,02% | 56,00 |
| 25.03.2026 | 17,91 | 17,91 | 17,55 | 17,55 | -0,28% | 50,00 |
| 24.03.2026 | 17,37 | 17,60 | 17,37 | 17,60 | -3,22% | - |
| 23.03.2026 | 18,19 | 18,19 | 18,19 | 18,19 | 1,88% | - |
| 20.03.2026 | 17,84 | 17,85 | 17,84 | 17,85 | 0,17% | - |
| 19.03.2026 | 17,62 | 17,82 | 17,62 | 17,82 | 0,31% | - |
| 18.03.2026 | 17,44 | 17,87 | 17,44 | 17,77 | -1,31% | 333,00 |
| 17.03.2026 | 18,49 | 18,49 | 18,00 | 18,00 | -0,88% | - |
| 16.03.2026 | 18,47 | 18,47 | 18,16 | 18,16 | -1,28% | - |
| 13.03.2026 | 18,10 | 18,40 | 18,10 | 18,40 | 1,27% | - |
| 12.03.2026 | 18,12 | 18,33 | 18,12 | 18,17 | 2,42% | 64,00 |
| 11.03.2026 | 16,62 | 17,74 | 16,62 | 17,74 | 4,63% | - |
| 10.03.2026 | 17,24 | 17,24 | 16,95 | 16,95 | 1,83% | - |
| 09.03.2026 | 18,30 | 18,30 | 16,65 | 16,65 | -4,75% | 200,00 |
| 06.03.2026 | 16,99 | 17,61 | 16,99 | 17,48 | 3,34% | 2.781,00 |
| 05.03.2026 | 17,16 | 17,16 | 16,91 | 16,91 | -0,59% | 298,00 |
| 04.03.2026 | 17,05 | 17,05 | 17,01 | 17,01 | 2,07% | - |
| 03.03.2026 | 16,60 | 16,67 | 16,60 | 16,67 | 2,02% | - |
| 02.03.2026 | 17,44 | 17,44 | 16,34 | 16,34 | -0,58% | 263,00 |
| 27.02.2026 | 16,07 | 16,43 | 16,07 | 16,43 | 1,64% | - |
| 26.02.2026 | 15,79 | 16,17 | 15,79 | 16,17 | 1,76% | 390,00 |
| 25.02.2026 | 15,67 | 15,89 | 15,67 | 15,89 | 0,16% | - |
| 24.02.2026 | 15,84 | 15,86 | 15,84 | 15,86 | -0,13% | - |
| 23.02.2026 | 16,01 | 16,01 | 15,88 | 15,88 | -1,31% | - |
| 20.02.2026 | 16,42 | 16,42 | 16,05 | 16,09 | -3,01% | 110,00 |
| 19.02.2026 | 16,28 | 16,59 | 16,28 | 16,59 | 0,91% | - |
| 18.02.2026 | 16,05 | 16,44 | 16,05 | 16,44 | 1,92% | - |
| 17.02.2026 | 15,95 | 16,13 | 15,95 | 16,13 | 0,59% | - |
| 16.02.2026 | 15,96 | 16,04 | 15,96 | 16,04 | -0,28% | - |
| 13.02.2026 | 15,84 | 16,08 | 15,84 | 16,08 | -1,41% | 2.500,00 |
| 12.02.2026 | 16,31 | 16,31 | 16,31 | 16,31 | 1,56% | - |
| 11.02.2026 | 15,50 | 16,06 | 15,50 | 16,06 | 3,25% | - |
| 10.02.2026 | 15,46 | 15,56 | 15,46 | 15,56 | 0,74% | - |
| 09.02.2026 | 15,70 | 15,70 | 15,44 | 15,44 | -2,25% | 100,00 |
| 06.02.2026 | 15,37 | 15,80 | 15,37 | 15,80 | 3,17% | - |
| 05.02.2026 | 15,47 | 15,47 | 15,31 | 15,31 | -2,76% | - |
| 04.02.2026 | 15,13 | 15,75 | 15,13 | 15,75 | 2,98% | - |
| 03.02.2026 | 14,64 | 15,29 | 14,64 | 15,29 | 3,00% | - |
| 02.02.2026 | 14,16 | 14,85 | 14,16 | 14,85 | -2,01% | 500,00 |
| 30.01.2026 | 14,63 | 15,15 | 14,63 | 15,15 | 0,70% | - |
| 29.01.2026 | 15,12 | 15,12 | 15,05 | 15,05 | -0,10% | - |
| 28.01.2026 | 14,89 | 15,23 | 14,89 | 15,06 | 1,01% | 419,00 |
| 27.01.2026 | 14,81 | 14,91 | 14,81 | 14,91 | 0,03% | - |
| 26.01.2026 | 14,95 | 14,95 | 14,91 | 14,91 | 0,81% | - |
| 23.01.2026 | 14,57 | 14,79 | 14,57 | 14,79 | 1,27% | - |
| 22.01.2026 | 14,61 | 14,61 | 14,60 | 14,60 | -1,15% | - |
| 21.01.2026 | 14,39 | 14,77 | 14,39 | 14,77 | 2,43% | - |
| 20.01.2026 | 14,64 | 14,80 | 14,42 | 14,42 | -2,34% | 30,00 |
| 19.01.2026 | 14,32 | 14,77 | 14,32 | 14,77 | 3,36% | - |
| 16.01.2026 | 13,85 | 14,29 | 13,85 | 14,29 | 2,15% | - |
| 15.01.2026 | 13,57 | 13,99 | 13,57 | 13,99 | 1,30% | - |
| 14.01.2026 | 13,64 | 13,81 | 13,64 | 13,81 | -0,72% | - |
| 13.01.2026 | 13,56 | 14,22 | 13,56 | 13,91 | 2,17% | 55,00 |
| 12.01.2026 | 13,35 | 13,61 | 13,35 | 13,61 | 1,49% | - |
| 09.01.2026 | 13,31 | 13,41 | 13,31 | 13,41 | 1,17% | - |
| 08.01.2026 | 12,91 | 13,26 | 12,91 | 13,26 | 1,88% | - |
| 07.01.2026 | 13,10 | 13,10 | 13,01 | 13,01 | -3,02% | - |