15,713€
0,66%
Echtzeit-Aktienkurs Peyto Exploration & Development Corp.
Bid:
Ask:
Aktienkurse zur Peyto Exploration & Development Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 15,46 | 15,46 | 15,46 | 15,46 | -0,99% | - |
| 19.08.2026 | 15,39 | 15,61 | 15,39 | 15,61 | 3,27% | 400,00 |
| 18.08.2026 | 15,12 | 15,12 | 15,12 | 15,12 | -0,23% | - |
| 17.08.2026 | 15,11 | 15,15 | 15,11 | 15,15 | 0,03% | - |
| 14.08.2026 | 15,11 | 15,15 | 15,11 | 15,15 | 0,26% | - |
| 13.08.2026 | 15,11 | 15,11 | 15,11 | 15,11 | -3,02% | - |
| 12.08.2026 | 15,58 | 15,58 | 15,58 | 15,58 | 1,07% | - |
| 11.08.2026 | 15,41 | 15,41 | 15,41 | 15,41 | -0,84% | - |
| 10.08.2026 | 15,36 | 15,54 | 15,36 | 15,54 | 0,26% | - |
| 07.08.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 3,13% | - |
| 06.08.2026 | 15,03 | 15,03 | 15,03 | 15,03 | -1,76% | - |
| 05.08.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -1,39% | - |
| 04.08.2026 | 15,71 | 15,71 | 15,52 | 15,52 | 2,01% | - |
| 03.08.2026 | 15,21 | 15,21 | 15,21 | 15,21 | -4,34% | - |
| 31.07.2026 | 15,41 | 15,90 | 15,41 | 15,90 | 0,03% | - |
| 30.07.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,79% | - |
| 29.07.2026 | 15,77 | 15,77 | 15,77 | 15,77 | -1,22% | - |
| 28.07.2026 | 15,81 | 15,97 | 15,81 | 15,97 | 2,70% | 51,00 |
| 27.07.2026 | 15,55 | 15,55 | 15,55 | 15,55 | -3,09% | 100,00 |
| 24.07.2026 | 16,11 | 16,25 | 16,04 | 16,04 | 1,42% | 384,00 |
| 23.07.2026 | 15,82 | 15,82 | 15,82 | 15,82 | 3,03% | - |
| 22.07.2026 | 15,35 | 15,35 | 15,35 | 15,35 | 3,09% | - |
| 21.07.2026 | 14,89 | 14,89 | 14,89 | 14,89 | -1,72% | - |
| 20.07.2026 | 15,16 | 15,16 | 15,15 | 15,15 | 0,90% | - |
| 17.07.2026 | 14,90 | 15,02 | 14,90 | 15,02 | 2,07% | - |
| 16.07.2026 | 14,71 | 14,71 | 14,71 | 14,71 | -2,19% | - |
| 15.07.2026 | 14,81 | 15,04 | 14,81 | 15,04 | 0,13% | 36,00 |
| 14.07.2026 | 15,02 | 15,02 | 15,02 | 15,02 | 0,33% | - |
| 13.07.2026 | 14,80 | 14,97 | 14,45 | 14,97 | 2,22% | 1.250,00 |
| 10.07.2026 | 14,92 | 14,92 | 14,65 | 14,65 | -2,30% | - |
| 09.07.2026 | 14,99 | 14,99 | 14,99 | 14,99 | -1,61% | - |
| 08.07.2026 | 14,89 | 15,24 | 14,89 | 15,24 | 3,32% | - |
| 07.07.2026 | 14,55 | 14,75 | 14,55 | 14,75 | 0,48% | 1.000,00 |
| 06.07.2026 | 14,68 | 14,68 | 14,68 | 14,68 | -1,05% | - |
| 03.07.2026 | 14,56 | 14,83 | 14,56 | 14,83 | 1,92% | - |
| 02.07.2026 | 14,55 | 14,55 | 14,55 | 14,55 | 1,36% | - |
| 01.07.2026 | 14,36 | 14,36 | 14,36 | 14,36 | -0,90% | - |
| 30.06.2026 | 14,49 | 14,49 | 14,49 | 14,49 | -1,70% | - |
| 29.06.2026 | 14,88 | 14,88 | 14,74 | 14,74 | -1,67% | - |
| 26.06.2026 | 14,72 | 14,99 | 14,72 | 14,99 | 3,52% | - |
| 25.06.2026 | 14,48 | 14,48 | 14,48 | 14,48 | -5,08% | - |
| 24.06.2026 | 14,92 | 15,25 | 14,92 | 15,25 | 2,73% | 6,00 |
| 23.06.2026 | 14,85 | 14,85 | 14,85 | 14,85 | -1,36% | - |
| 22.06.2026 | 14,70 | 15,05 | 14,70 | 15,05 | 0,40% | - |
| 19.06.2026 | 14,99 | 14,99 | 14,99 | 14,99 | -0,10% | - |
| 18.06.2026 | 14,79 | 15,01 | 14,79 | 15,01 | -0,30% | - |
| 17.06.2026 | 15,05 | 15,05 | 15,05 | 15,05 | 0,97% | - |
| 16.06.2026 | 14,91 | 14,91 | 14,91 | 14,91 | -1,49% | - |
| 15.06.2026 | 15,08 | 15,13 | 15,08 | 15,13 | -1,59% | - |
| 12.06.2026 | 15,38 | 15,38 | 15,38 | 15,38 | -1,95% | - |
| 11.06.2026 | 15,68 | 15,68 | 15,68 | 15,68 | 2,99% | - |
| 10.06.2026 | 15,23 | 15,23 | 15,23 | 15,23 | -1,52% | - |
| 09.06.2026 | 16,05 | 16,05 | 15,46 | 15,46 | -2,74% | - |
| 08.06.2026 | 15,86 | 15,90 | 15,86 | 15,90 | 1,73% | - |
| 05.06.2026 | 15,77 | 15,77 | 15,63 | 15,63 | -1,76% | - |
| 04.06.2026 | 15,61 | 15,91 | 15,61 | 15,91 | 0,54% | - |
| 03.06.2026 | 15,82 | 15,82 | 15,82 | 15,82 | 0,29% | - |
| 02.06.2026 | 15,36 | 15,78 | 15,36 | 15,78 | -0,19% | 100,00 |
| 01.06.2026 | 15,64 | 15,81 | 15,64 | 15,81 | 3,23% | 1.000,00 |
| 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 |