4,101€
-0,51%
Echtzeit-Aktienkurs Baytex Energy Corp.
Bid:
Ask:
Aktienkurse zur Baytex Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 4,14 | 4,25 | 4,10 | 4,17 | 1,07% | - |
| 07.05.2026 | 4,25 | 4,25 | 4,02 | 4,12 | -2,92% | - |
| 06.05.2026 | 4,47 | 4,47 | 4,20 | 4,25 | -2,02% | - |
| 05.05.2026 | 4,34 | 4,34 | 4,33 | 4,33 | 1,19% | - |
| 04.05.2026 | 4,26 | 4,32 | 4,19 | 4,28 | 0,01% | - |
| 30.04.2026 | 4,40 | 4,53 | 4,25 | 4,28 | -0,36% | - |
| 29.04.2026 | 4,24 | 4,35 | 4,22 | 4,30 | 3,28% | - |
| 28.04.2026 | 4,04 | 4,18 | 4,04 | 4,16 | 2,77% | - |
| 27.04.2026 | 3,91 | 4,06 | 3,90 | 4,05 | 3,67% | - |
| 24.04.2026 | 3,93 | 3,97 | 3,88 | 3,91 | -0,04% | - |
| 23.04.2026 | 3,81 | 3,94 | 3,81 | 3,91 | 2,34% | - |
| 22.04.2026 | 3,70 | 3,83 | 3,54 | 3,82 | 3,32% | - |
| 21.04.2026 | 3,59 | 3,70 | 3,53 | 3,70 | 4,81% | - |
| 20.04.2026 | 3,46 | 3,57 | 3,46 | 3,53 | 1,60% | - |
| 17.04.2026 | 3,65 | 3,67 | 3,33 | 3,47 | -2,99% | - |
| 16.04.2026 | 3,56 | 3,59 | 3,56 | 3,58 | 0,41% | - |
| 15.04.2026 | 3,57 | 3,57 | 3,55 | 3,56 | -2,26% | - |
| 14.04.2026 | 3,64 | 3,65 | 3,58 | 3,65 | 0,83% | - |
| 13.04.2026 | 3,50 | 3,79 | 3,50 | 3,62 | 4,89% | - |
| 10.04.2026 | 3,46 | 3,46 | 3,43 | 3,45 | 0,09% | - |
| 09.04.2026 | 3,57 | 3,63 | 3,42 | 3,44 | -2,26% | 150,00 |
| 08.04.2026 | 3,86 | 3,86 | 3,42 | 3,52 | -8,64% | - |
| 07.04.2026 | 3,68 | 3,90 | 3,68 | 3,86 | 2,57% | - |
| 02.04.2026 | 3,66 | 3,89 | 3,66 | 3,76 | 3,16% | - |
| 01.04.2026 | 3,86 | 3,88 | 3,58 | 3,64 | -6,12% | - |
| 31.03.2026 | 3,80 | 3,95 | 3,76 | 3,88 | 2,96% | 50,00 |
| 30.03.2026 | 3,77 | 3,79 | 3,74 | 3,77 | 0,41% | - |
| 27.03.2026 | 3,67 | 3,79 | 3,65 | 3,76 | 1,42% | - |
| 26.03.2026 | 3,58 | 3,75 | 3,57 | 3,70 | 3,31% | - |
| 25.03.2026 | 3,53 | 3,63 | 3,40 | 3,58 | -0,99% | - |
| 24.03.2026 | 3,53 | 3,65 | 3,52 | 3,62 | 2,40% | - |
| 23.03.2026 | 3,57 | 3,65 | 3,40 | 3,54 | -2,46% | - |
| 20.03.2026 | 3,62 | 3,66 | 3,58 | 3,62 | -0,15% | - |
| 19.03.2026 | 3,62 | 3,73 | 3,55 | 3,63 | 2,07% | - |
| 18.03.2026 | 3,55 | 3,59 | 3,42 | 3,56 | 0,14% | - |
| 17.03.2026 | 3,54 | 3,69 | 3,41 | 3,55 | -0,35% | - |
| 16.03.2026 | 3,54 | 3,58 | 3,53 | 3,56 | 0,66% | - |
| 13.03.2026 | 3,50 | 3,56 | 3,44 | 3,54 | 1,14% | - |
| 12.03.2026 | 3,54 | 3,75 | 3,49 | 3,50 | -1,21% | - |
| 11.03.2026 | 3,41 | 3,56 | 3,31 | 3,54 | 2,81% | - |
| 10.03.2026 | 3,41 | 3,54 | 3,28 | 3,45 | 1,79% | - |
| 09.03.2026 | 3,41 | 3,95 | 3,39 | 3,39 | -1,38% | - |
| 06.03.2026 | 3,43 | 3,57 | 3,36 | 3,43 | -0,79% | - |
| 05.03.2026 | 3,41 | 3,48 | 3,22 | 3,46 | 2,26% | - |
| 04.03.2026 | 3,32 | 3,42 | 3,28 | 3,38 | -0,89% | - |
| 03.03.2026 | 3,29 | 3,44 | 3,28 | 3,41 | 4,18% | 2.000,00 |
| 02.03.2026 | 3,45 | 3,45 | 3,23 | 3,28 | 2,74% | 750,00 |
| 27.02.2026 | 3,18 | 3,19 | 3,18 | 3,19 | 0,02% | - |
| 26.02.2026 | 3,13 | 3,20 | 3,04 | 3,19 | -0,25% | - |
| 25.02.2026 | 3,21 | 3,21 | 3,18 | 3,20 | 0,71% | - |
| 24.02.2026 | 3,17 | 3,19 | 3,17 | 3,18 | -0,05% | - |
| 23.02.2026 | 3,21 | 3,25 | 3,15 | 3,18 | -0,42% | - |
| 20.02.2026 | 3,24 | 3,24 | 3,16 | 3,19 | -1,53% | 450,00 |
| 19.02.2026 | 3,07 | 3,25 | 3,05 | 3,24 | 11,17% | - |
| 18.02.2026 | 2,91 | 2,91 | 2,91 | 2,91 | -2,36% | - |
| 17.02.2026 | 2,96 | 2,99 | 2,94 | 2,98 | 1,07% | - |
| 16.02.2026 | 2,93 | 2,96 | 2,92 | 2,95 | 3,23% | - |
| 13.02.2026 | 2,85 | 2,87 | 2,85 | 2,86 | -5,92% | - |
| 12.02.2026 | 3,05 | 3,06 | 3,04 | 3,04 | 1,43% | - |
| 11.02.2026 | 3,00 | 3,00 | 2,99 | 3,00 | -0,71% | - |
| 10.02.2026 | 3,02 | 3,02 | 3,01 | 3,02 | 0,42% | - |
| 09.02.2026 | 2,99 | 3,04 | 2,95 | 3,01 | 4,12% | - |
| 06.02.2026 | 2,90 | 2,92 | 2,89 | 2,89 | -0,94% | - |
| 05.02.2026 | 2,99 | 3,01 | 2,90 | 2,92 | -0,80% | - |
| 04.02.2026 | 2,98 | 3,03 | 2,90 | 2,94 | 0,50% | - |
| 03.02.2026 | 2,86 | 3,00 | 2,82 | 2,92 | 2,49% | - |
| 02.02.2026 | 2,90 | 2,90 | 2,71 | 2,85 | -1,19% | - |
| 30.01.2026 | 2,92 | 2,98 | 2,88 | 2,89 | -0,88% | - |
| 29.01.2026 | 2,83 | 3,03 | 2,83 | 2,91 | 1,87% | - |
| 28.01.2026 | 2,83 | 2,96 | 2,83 | 2,86 | 2,07% | - |
| 27.01.2026 | 2,81 | 2,81 | 2,80 | 2,80 | -0,41% | - |
| 26.01.2026 | 2,80 | 2,83 | 2,76 | 2,81 | -0,48% | - |
| 23.01.2026 | 2,76 | 2,89 | 2,73 | 2,83 | 1,76% | 150,00 |
| 22.01.2026 | 2,94 | 2,95 | 2,74 | 2,78 | -6,89% | - |
| 21.01.2026 | 2,87 | 3,00 | 2,86 | 2,98 | 3,63% | 5.276,00 |
| 20.01.2026 | 2,87 | 2,91 | 2,81 | 2,88 | 0,30% | - |
| 19.01.2026 | 2,91 | 2,92 | 2,84 | 2,87 | -0,42% | 500,00 |
| 16.01.2026 | 2,91 | 2,95 | 2,86 | 2,88 | -1,15% | - |
| 15.01.2026 | 2,91 | 2,97 | 2,84 | 2,92 | -0,61% | 500,00 |
| 14.01.2026 | 2,88 | 2,98 | 2,84 | 2,93 | 1,68% | - |
| 13.01.2026 | 2,91 | 2,97 | 2,79 | 2,89 | 1,28% | - |
| 12.01.2026 | 2,85 | 2,90 | 2,84 | 2,85 | -0,65% | - |
| 09.01.2026 | 2,85 | 2,93 | 2,83 | 2,87 | 1,79% | - |
| 08.01.2026 | 2,67 | 2,83 | 2,66 | 2,82 | 6,04% | - |
| 07.01.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -2,89% | - |
| 06.01.2026 | 2,75 | 2,75 | 2,74 | 2,74 | 3,91% | - |
| 05.01.2026 | 2,80 | 2,99 | 2,55 | 2,63 | -5,08% | - |
| 02.01.2026 | 2,75 | 2,79 | 2,70 | 2,77 | 2,57% | - |
| 30.12.2025 | 2,71 | 2,71 | 2,70 | 2,70 | -0,41% | - |
| 29.12.2025 | 2,70 | 2,73 | 2,67 | 2,71 | 2,38% | - |
| 23.12.2025 | 2,66 | 2,66 | 2,64 | 2,65 | -0,64% | - |
| 22.12.2025 | 2,65 | 2,69 | 2,65 | 2,67 | 2,91% | - |
| 19.12.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -2,22% | - |
| 18.12.2025 | 2,69 | 2,69 | 2,65 | 2,65 | 0,76% | - |
| 17.12.2025 | 2,58 | 2,64 | 2,57 | 2,63 | -0,28% | - |
| 16.12.2025 | 2,64 | 2,64 | 2,63 | 2,64 | 2,05% | - |
| 15.12.2025 | 2,59 | 2,59 | 2,58 | 2,59 | 0,02% | - |
| 12.12.2025 | 2,59 | 2,60 | 2,59 | 2,59 | -2,32% | - |
| 11.12.2025 | 2,66 | 2,66 | 2,62 | 2,65 | 0,06% | - |
| 10.12.2025 | 2,66 | 2,71 | 2,59 | 2,65 | 0,34% | - |