1,564€
-0,57%
Echtzeit-Aktienkurs Baytex Energy Corp
Bid:
Ask:
Aktienkurse zur Baytex Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 1,45 | 1,50 | 1,45 | 1,47 | 1,45% | 100,00 |
| 27.05.2025 | 1,46 | 1,46 | 1,42 | 1,45 | -0,31% | - |
| 26.05.2025 | 1,44 | 1,46 | 1,44 | 1,46 | 1,15% | - |
| 23.05.2025 | 1,43 | 1,44 | 1,40 | 1,44 | 0,45% | - |
| 22.05.2025 | 1,44 | 1,46 | 1,40 | 1,43 | -0,73% | - |
| 21.05.2025 | 1,46 | 1,49 | 1,44 | 1,44 | -1,10% | - |
| 20.05.2025 | 1,49 | 1,51 | 1,46 | 1,46 | -1,88% | - |
| 19.05.2025 | 1,53 | 1,54 | 1,47 | 1,49 | -2,68% | - |
| 16.05.2025 | 1,49 | 1,55 | 1,48 | 1,53 | 2,65% | - |
| 15.05.2025 | 1,62 | 1,63 | 1,47 | 1,49 | -8,34% | - |
| 14.05.2025 | 1,73 | 1,73 | 1,62 | 1,62 | -6,10% | - |
| 13.05.2025 | 1,59 | 1,73 | 1,56 | 1,73 | 9,05% | - |
| 12.05.2025 | 1,45 | 1,62 | 1,45 | 1,59 | 9,15% | - |
| 09.05.2025 | 1,41 | 1,46 | 1,40 | 1,45 | 2,87% | 50,00 |
| 08.05.2025 | 1,31 | 1,43 | 1,31 | 1,41 | 7,62% | - |
| 07.05.2025 | 1,33 | 1,36 | 1,28 | 1,31 | -1,43% | - |
| 06.05.2025 | 1,35 | 1,41 | 1,27 | 1,33 | -1,15% | - |
| 05.05.2025 | 1,45 | 1,45 | 1,35 | 1,35 | -6,84% | - |
| 02.05.2025 | 1,36 | 1,49 | 1,36 | 1,45 | 6,13% | - |
| 30.04.2025 | 1,40 | 1,42 | 1,34 | 1,36 | -2,75% | - |
| 29.04.2025 | 1,45 | 1,45 | 1,39 | 1,40 | -3,38% | - |
| 28.04.2025 | 1,45 | 1,47 | 1,43 | 1,45 | 0,17% | - |
| 25.04.2025 | 1,44 | 1,47 | 1,43 | 1,45 | 0,91% | - |
| 24.04.2025 | 1,44 | 1,47 | 1,43 | 1,44 | -0,62% | - |
| 23.04.2025 | 1,48 | 1,54 | 1,43 | 1,44 | -2,73% | - |
| 22.04.2025 | 1,53 | 1,53 | 1,46 | 1,48 | -2,72% | - |
| 17.04.2025 | 1,45 | 1,56 | 1,45 | 1,53 | 5,10% | - |
| 16.04.2025 | 1,41 | 1,51 | 1,37 | 1,45 | 2,69% | - |
| 15.04.2025 | 1,43 | 1,48 | 1,41 | 1,41 | -1,19% | - |
| 14.04.2025 | 1,43 | 1,51 | 1,39 | 1,43 | -0,28% | - |
| 11.04.2025 | 1,42 | 1,46 | 1,36 | 1,44 | 1,38% | - |
| 10.04.2025 | 1,65 | 1,65 | 1,38 | 1,42 | -14,24% | - |
| 09.04.2025 | 1,34 | 1,67 | 1,23 | 1,65 | 22,76% | - |
| 08.04.2025 | 1,50 | 1,62 | 1,33 | 1,34 | -10,55% | - |
| 07.04.2025 | 1,49 | 1,57 | 1,36 | 1,50 | 0,84% | - |
| 04.04.2025 | 1,81 | 1,83 | 1,45 | 1,49 | -17,70% | - |
| 03.04.2025 | 2,06 | 2,06 | 1,81 | 1,81 | -12,07% | - |
| 02.04.2025 | 2,06 | 2,07 | 2,02 | 2,06 | -0,12% | - |
| 01.04.2025 | 2,06 | 2,09 | 1,99 | 2,06 | 0,24% | - |
| 31.03.2025 | 2,01 | 2,06 | 1,96 | 2,06 | 2,31% | - |
| 28.03.2025 | 2,11 | 2,11 | 2,00 | 2,01 | -4,51% | - |
| 27.03.2025 | 2,09 | 2,11 | 2,03 | 2,11 | 0,86% | - |
| 26.03.2025 | 2,14 | 2,19 | 2,07 | 2,09 | -2,29% | - |
| 25.03.2025 | 2,04 | 2,15 | 2,04 | 2,14 | 4,65% | - |
| 24.03.2025 | 2,02 | 2,08 | 2,02 | 2,04 | 1,06% | - |
| 21.03.2025 | 2,00 | 2,03 | 1,97 | 2,02 | 0,77% | - |
| 20.03.2025 | 2,00 | 2,04 | 2,00 | 2,00 | 0,35% | - |
| 19.03.2025 | 1,94 | 2,03 | 1,93 | 2,00 | 3,02% | - |
| 18.03.2025 | 1,96 | 1,97 | 1,88 | 1,94 | -1,30% | - |
| 17.03.2025 | 1,98 | 2,03 | 1,95 | 1,96 | -0,81% | - |
| 14.03.2025 | 1,89 | 1,98 | 1,88 | 1,98 | 4,18% | - |
| 13.03.2025 | 1,95 | 2,00 | 1,88 | 1,90 | -2,39% | - |
| 12.03.2025 | 1,86 | 1,97 | 1,86 | 1,95 | 4,54% | - |
| 11.03.2025 | 1,82 | 1,86 | 1,80 | 1,86 | 2,42% | - |
| 10.03.2025 | 1,87 | 1,88 | 1,78 | 1,82 | -2,57% | - |
| 07.03.2025 | 1,83 | 1,91 | 1,82 | 1,87 | 1,99% | - |
| 06.03.2025 | 1,84 | 1,86 | 1,77 | 1,83 | -0,44% | - |
| 05.03.2025 | 1,95 | 1,95 | 1,77 | 1,84 | -5,84% | - |
| 04.03.2025 | 1,97 | 2,01 | 1,86 | 1,95 | -0,94% | - |
| 03.03.2025 | 2,17 | 2,20 | 1,92 | 1,97 | -8,98% | - |
| 28.02.2025 | 2,18 | 2,20 | 2,11 | 2,17 | -0,55% | - |
| 27.02.2025 | 2,11 | 2,19 | 2,11 | 2,18 | 3,08% | 45,00 |
| 26.02.2025 | 2,12 | 2,19 | 2,09 | 2,11 | -0,17% | - |
| 25.02.2025 | 2,26 | 2,31 | 2,12 | 2,12 | -6,37% | - |
| 24.02.2025 | 2,32 | 2,44 | 2,26 | 2,26 | -2,52% | - |
| 21.02.2025 | 2,44 | 2,45 | 2,30 | 2,32 | -4,78% | - |
| 20.02.2025 | 2,43 | 2,47 | 2,40 | 2,44 | 0,12% | - |
| 19.02.2025 | 2,41 | 2,49 | 2,35 | 2,43 | 0,72% | - |
| 18.02.2025 | 2,30 | 2,43 | 2,29 | 2,41 | 5,00% | - |
| 17.02.2025 | 2,34 | 2,36 | 2,29 | 2,30 | -1,71% | - |
| 14.02.2025 | 2,35 | 2,39 | 2,32 | 2,34 | -0,45% | - |
| 13.02.2025 | 2,37 | 2,48 | 2,34 | 2,35 | -1,03% | - |
| 12.02.2025 | 2,48 | 2,52 | 2,36 | 2,37 | -4,43% | - |