1,981€
-1,00%
Echtzeit-Aktienkurs Baytex Energy Corp.
Bid:
Ask:
Aktienkurse zur Baytex Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,99 | 2,00 | 1,99 | 2,00 | 0,05% | - |
| 14.10.2025 | 2,03 | 2,05 | 1,97 | 2,00 | -4,85% | - |
| 13.10.2025 | 2,02 | 2,11 | 2,02 | 2,10 | 1,40% | - |
| 10.10.2025 | 2,21 | 2,23 | 2,07 | 2,07 | -6,18% | - |
| 09.10.2025 | 2,20 | 2,32 | 2,12 | 2,21 | 1,61% | - |
| 08.10.2025 | 2,18 | 2,20 | 2,14 | 2,18 | 3,55% | - |
| 07.10.2025 | 2,11 | 2,12 | 2,10 | 2,10 | 3,12% | - |
| 06.10.2025 | 2,01 | 2,04 | 2,01 | 2,04 | 3,90% | - |
| 03.10.2025 | 1,94 | 1,96 | 1,94 | 1,96 | -1,80% | - |
| 02.10.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -0,70% | - |
| 01.10.2025 | 1,99 | 2,01 | 1,99 | 2,01 | -0,84% | - |
| 30.09.2025 | 2,08 | 2,09 | 2,03 | 2,03 | -5,26% | - |
| 29.09.2025 | 2,16 | 2,16 | 2,14 | 2,14 | 1,21% | - |
| 26.09.2025 | 2,11 | 2,13 | 2,10 | 2,12 | -1,15% | 1.500,00 |
| 25.09.2025 | 2,13 | 2,15 | 2,13 | 2,14 | 1,98% | - |
| 24.09.2025 | 2,08 | 2,10 | 2,07 | 2,10 | 2,09% | - |
| 23.09.2025 | 2,05 | 2,06 | 2,05 | 2,06 | -0,60% | - |
| 22.09.2025 | 2,04 | 2,07 | 2,04 | 2,07 | 1,22% | - |
| 19.09.2025 | 2,11 | 2,13 | 2,03 | 2,04 | -3,11% | - |
| 18.09.2025 | 2,15 | 2,18 | 2,10 | 2,11 | -2,32% | - |
| 17.09.2025 | 2,20 | 2,22 | 2,14 | 2,16 | 6,99% | - |
| 16.09.2025 | 2,01 | 2,03 | 2,00 | 2,02 | -0,69% | - |
| 15.09.2025 | 2,03 | 2,05 | 2,00 | 2,03 | -1,77% | - |
| 12.09.2025 | 2,02 | 2,08 | 2,01 | 2,07 | 3,07% | - |
| 11.09.2025 | 2,03 | 2,03 | 2,00 | 2,01 | 4,89% | - |
| 10.09.2025 | 1,90 | 1,93 | 1,90 | 1,91 | 2,46% | - |
| 09.09.2025 | 1,86 | 1,87 | 1,86 | 1,87 | -0,72% | - |
| 08.09.2025 | 1,86 | 1,89 | 1,86 | 1,88 | 0,78% | - |
| 05.09.2025 | 1,94 | 1,96 | 1,84 | 1,87 | -3,32% | - |
| 04.09.2025 | 1,93 | 1,94 | 1,89 | 1,93 | 0,18% | 6,00 |
| 03.09.2025 | 2,02 | 2,03 | 1,92 | 1,93 | -4,72% | - |
| 02.09.2025 | 1,91 | 2,03 | 1,89 | 2,02 | 5,70% | - |
| 01.09.2025 | 1,90 | 1,91 | 1,89 | 1,91 | 1,00% | 14,00 |
| 29.08.2025 | 1,90 | 1,92 | 1,87 | 1,89 | 0,32% | - |
| 28.08.2025 | 1,87 | 1,90 | 1,84 | 1,89 | 0,48% | - |
| 27.08.2025 | 1,82 | 1,88 | 1,82 | 1,88 | 2,99% | - |
| 26.08.2025 | 1,84 | 1,86 | 1,80 | 1,82 | -0,87% | - |
| 25.08.2025 | 1,82 | 1,85 | 1,78 | 1,84 | 0,49% | - |
| 22.08.2025 | 1,74 | 1,83 | 1,72 | 1,83 | 5,99% | - |
| 21.08.2025 | 1,69 | 1,73 | 1,67 | 1,73 | 2,49% | - |
| 20.08.2025 | 1,69 | 1,72 | 1,66 | 1,69 | -0,65% | - |
| 19.08.2025 | 1,73 | 1,74 | 1,70 | 1,70 | -1,34% | - |
| 18.08.2025 | 1,72 | 1,75 | 1,68 | 1,72 | -0,20% | - |
| 15.08.2025 | 1,73 | 1,74 | 1,70 | 1,72 | 0,03% | - |
| 14.08.2025 | 1,71 | 1,75 | 1,70 | 1,72 | 1,00% | - |
| 13.08.2025 | 1,71 | 1,75 | 1,69 | 1,71 | -1,22% | - |
| 12.08.2025 | 1,72 | 1,75 | 1,69 | 1,73 | 0,99% | 300,00 |
| 11.08.2025 | 1,77 | 1,79 | 1,70 | 1,71 | -2,70% | - |
| 08.08.2025 | 1,77 | 1,78 | 1,74 | 1,76 | -1,13% | - |
| 07.08.2025 | 1,81 | 1,86 | 1,77 | 1,78 | -1,14% | - |
| 06.08.2025 | 1,84 | 1,89 | 1,79 | 1,80 | -2,36% | - |
| 05.08.2025 | 1,83 | 1,85 | 1,80 | 1,84 | 0,88% | - |
| 04.08.2025 | 1,82 | 1,84 | 1,78 | 1,83 | 0,41% | 5.000,00 |
| 01.08.2025 | 1,87 | 1,89 | 1,80 | 1,82 | -2,73% | - |
| 31.07.2025 | 1,91 | 1,92 | 1,84 | 1,87 | -1,11% | 500,00 |
| 30.07.2025 | 1,91 | 1,92 | 1,85 | 1,89 | -1,18% | 800,00 |
| 29.07.2025 | 1,87 | 1,91 | 1,82 | 1,91 | 2,63% | - |
| 28.07.2025 | 1,77 | 1,92 | 1,77 | 1,86 | 5,31% | - |
| 25.07.2025 | 1,81 | 1,85 | 1,77 | 1,77 | -2,53% | - |
| 24.07.2025 | 1,78 | 1,82 | 1,75 | 1,82 | 2,08% | 300,00 |
| 23.07.2025 | 1,70 | 1,81 | 1,68 | 1,78 | 5,02% | - |
| 22.07.2025 | 1,66 | 1,70 | 1,62 | 1,69 | 2,20% | - |
| 21.07.2025 | 1,49 | 1,70 | 1,49 | 1,66 | -2,01% | - |
| 18.07.2025 | 1,65 | 1,71 | 1,65 | 1,69 | 2,05% | - |
| 17.07.2025 | 1,49 | 1,66 | 1,49 | 1,66 | 4,54% | - |
| 16.07.2025 | 1,62 | 1,64 | 1,56 | 1,58 | -2,52% | - |
| 15.07.2025 | 1,63 | 1,66 | 1,60 | 1,63 | 0,00% | - |
| 14.07.2025 | 1,65 | 1,68 | 1,58 | 1,63 | -0,58% | - |
| 11.07.2025 | 1,64 | 1,66 | 1,61 | 1,64 | -0,12% | - |
| 10.07.2025 | 1,65 | 1,66 | 1,59 | 1,64 | -0,85% | - |
| 09.07.2025 | 1,68 | 1,71 | 1,64 | 1,65 | -1,96% | - |
| 08.07.2025 | 1,54 | 1,73 | 1,53 | 1,68 | 10,14% | - |
| 07.07.2025 | 1,56 | 1,60 | 1,52 | 1,53 | -2,58% | - |
| 04.07.2025 | 1,57 | 1,57 | 1,54 | 1,57 | -0,19% | - |
| 03.07.2025 | 1,59 | 1,61 | 1,55 | 1,57 | -0,54% | - |
| 02.07.2025 | 1,56 | 1,61 | 1,53 | 1,58 | 1,41% | - |
| 01.07.2025 | 1,52 | 1,58 | 1,51 | 1,56 | 3,11% | - |
| 30.06.2025 | 1,57 | 1,59 | 1,51 | 1,51 | -3,54% | - |
| 27.06.2025 | 1,57 | 1,59 | 1,55 | 1,57 | 0,06% | - |
| 26.06.2025 | 1,56 | 1,59 | 1,56 | 1,57 | 0,06% | - |
| 25.06.2025 | 1,56 | 1,60 | 1,55 | 1,57 | 0,45% | - |
| 24.06.2025 | 1,63 | 1,63 | 1,56 | 1,56 | -3,77% | 4.500,00 |
| 23.06.2025 | 1,79 | 1,91 | 1,62 | 1,62 | -9,63% | 4.500,00 |
| 20.06.2025 | 1,85 | 1,88 | 1,77 | 1,79 | -3,06% | - |
| 19.06.2025 | 1,82 | 1,89 | 1,81 | 1,85 | 1,68% | - |
| 18.06.2025 | 1,84 | 1,88 | 1,80 | 1,82 | -1,12% | 800,00 |
| 17.06.2025 | 1,74 | 1,86 | 1,74 | 1,84 | 5,51% | - |
| 16.06.2025 | 1,80 | 1,87 | 1,73 | 1,74 | -3,41% | - |
| 13.06.2025 | 1,88 | 1,98 | 1,77 | 1,80 | 4,13% | 3.200,00 |
| 12.06.2025 | 1,77 | 1,77 | 1,69 | 1,73 | -2,26% | - |
| 11.06.2025 | 1,71 | 1,79 | 1,69 | 1,77 | 3,81% | - |
| 10.06.2025 | 1,60 | 1,75 | 1,58 | 1,71 | 6,92% | - |
| 09.06.2025 | 1,57 | 1,61 | 1,54 | 1,60 | 1,95% | - |
| 06.06.2025 | 1,49 | 1,59 | 1,49 | 1,57 | 5,06% | - |
| 05.06.2025 | 1,50 | 1,52 | 1,48 | 1,49 | -0,20% | - |
| 04.06.2025 | 1,55 | 1,58 | 1,48 | 1,49 | -3,61% | - |
| 03.06.2025 | 1,48 | 1,57 | 1,46 | 1,55 | 5,05% | - |
| 02.06.2025 | 1,42 | 1,51 | 1,42 | 1,48 | 3,76% | - |
| 30.05.2025 | 1,48 | 1,50 | 1,41 | 1,42 | -4,11% | - |
| 29.05.2025 | 1,47 | 1,51 | 1,46 | 1,48 | 0,71% | - |