17,982$
-1,32%
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 | 17,92 | 18,18 | 17,88 | 17,93 | -1,61% | - |
| 28.05.2026 | 18,29 | 18,37 | 18,12 | 18,22 | 0,42% | - |
| 27.05.2026 | 18,31 | 18,41 | 18,12 | 18,15 | -1,76% | - |
| 26.05.2026 | 18,86 | 18,86 | 18,36 | 18,47 | -4,28% | - |
| 22.05.2026 | 19,30 | 19,50 | 19,22 | 19,30 | -0,09% | - |
| 21.05.2026 | 19,52 | 19,57 | 19,19 | 19,31 | 0,32% | - |
| 20.05.2026 | 19,90 | 19,90 | 19,24 | 19,25 | -3,21% | - |
| 19.05.2026 | 20,00 | 20,00 | 19,57 | 19,89 | 0,46% | - |
| 18.05.2026 | 19,78 | 19,94 | 19,53 | 19,80 | 1,70% | - |
| 15.05.2026 | 18,90 | 19,61 | 18,90 | 19,47 | 1,64% | - |
| 14.05.2026 | 18,63 | 19,42 | 18,63 | 19,15 | 2,04% | - |
| 13.05.2026 | 18,68 | 19,17 | 18,52 | 18,77 | 0,31% | - |
| 12.05.2026 | 18,83 | 18,85 | 18,65 | 18,71 | 0,18% | - |
| 11.05.2026 | 18,57 | 18,69 | 18,46 | 18,68 | 1,90% | - |
| 08.05.2026 | 18,37 | 18,50 | 18,30 | 18,33 | -1,14% | - |
| 07.05.2026 | 18,24 | 18,55 | 17,93 | 18,54 | 0,80% | - |
| 06.05.2026 | 18,66 | 18,66 | 18,33 | 18,40 | -2,90% | - |
| 05.05.2026 | 18,80 | 19,01 | 18,65 | 18,94 | 0,71% | - |
| 04.05.2026 | 19,07 | 19,31 | 18,77 | 18,81 | -1,81% | - |
| 30.04.2026 | 18,70 | 19,20 | 18,70 | 19,16 | 0,59% | - |
| 29.04.2026 | 18,83 | 19,05 | 18,68 | 19,04 | 2,22% | - |
| 28.04.2026 | 18,66 | 18,66 | 18,37 | 18,63 | 1,67% | - |
| 27.04.2026 | 17,98 | 18,39 | 17,98 | 18,33 | 3,01% | - |
| 24.04.2026 | 17,87 | 17,89 | 17,66 | 17,79 | -0,22% | - |
| 23.04.2026 | 17,85 | 17,93 | 17,74 | 17,83 | 0,30% | - |
| 22.04.2026 | 17,61 | 17,90 | 17,61 | 17,78 | 1,01% | - |
| 21.04.2026 | 17,57 | 17,67 | 17,50 | 17,60 | -0,01% | - |
| 20.04.2026 | 18,40 | 18,40 | 17,56 | 17,60 | -1,54% | - |
| 17.04.2026 | 17,70 | 17,97 | 17,34 | 17,88 | -3,13% | - |
| 16.04.2026 | 18,44 | 18,72 | 18,40 | 18,45 | 0,74% | - |
| 15.04.2026 | 18,16 | 18,43 | 18,12 | 18,32 | 0,32% | - |
| 14.04.2026 | 18,33 | 18,43 | 18,14 | 18,26 | -1,25% | - |
| 13.04.2026 | 18,72 | 18,84 | 18,46 | 18,49 | 0,31% | - |
| 10.04.2026 | 18,18 | 18,52 | 18,18 | 18,43 | 1,62% | - |
| 09.04.2026 | 18,29 | 18,78 | 17,96 | 18,14 | -1,73% | - |
| 08.04.2026 | 18,12 | 18,46 | 17,57 | 18,46 | -1,58% | - |
| 07.04.2026 | 18,74 | 18,79 | 18,50 | 18,76 | 1,41% | - |
| 02.04.2026 | 19,47 | 19,47 | 18,47 | 18,50 | -0,41% | - |
| 01.04.2026 | 19,39 | 19,39 | 18,57 | 18,57 | -4,85% | - |
| 31.03.2026 | 19,27 | 19,90 | 19,08 | 19,52 | -0,44% | - |
| 30.03.2026 | 19,17 | 19,70 | 19,17 | 19,60 | 1,73% | - |
| 27.03.2026 | 19,38 | 19,69 | 19,20 | 19,27 | -1,30% | - |
| 26.03.2026 | 20,41 | 20,63 | 19,46 | 19,52 | -4,27% | - |
| 25.03.2026 | 20,37 | 20,56 | 20,24 | 20,39 | -0,60% | - |
| 24.03.2026 | 20,55 | 20,89 | 20,28 | 20,52 | 2,01% | - |
| 23.03.2026 | 20,19 | 20,32 | 19,68 | 20,11 | -2,70% | - |
| 20.03.2026 | 20,88 | 21,00 | 20,52 | 20,67 | -0,49% | - |
| 19.03.2026 | 20,31 | 21,12 | 20,28 | 20,77 | 1,59% | - |
| 18.03.2026 | 20,74 | 20,87 | 20,42 | 20,45 | -1,92% | - |
| 17.03.2026 | 21,10 | 21,19 | 20,84 | 20,85 | -0,66% | - |
| 16.03.2026 | 21,07 | 21,17 | 20,86 | 20,99 | -0,43% | - |
| 13.03.2026 | 20,67 | 21,27 | 20,67 | 21,08 | 0,31% | - |
| 12.03.2026 | 21,25 | 21,25 | 20,76 | 21,01 | 1,97% | - |
| 11.03.2026 | 19,69 | 20,75 | 19,69 | 20,61 | 3,87% | - |
| 10.03.2026 | 19,72 | 20,07 | 19,62 | 19,84 | 0,14% | - |
| 09.03.2026 | 20,32 | 20,50 | 19,65 | 19,81 | -3,18% | - |
| 06.03.2026 | 20,28 | 20,54 | 19,95 | 20,46 | 3,70% | - |
| 05.03.2026 | 20,45 | 20,45 | 19,37 | 19,73 | -0,60% | - |
| 04.03.2026 | 19,43 | 19,88 | 19,24 | 19,85 | 2,19% | - |
| 03.03.2026 | 20,01 | 20,02 | 19,22 | 19,42 | 0,87% | - |
| 02.03.2026 | 19,51 | 19,97 | 18,95 | 19,26 | -1,21% | - |
| 27.02.2026 | 19,53 | 19,56 | 19,06 | 19,49 | 1,46% | - |
| 26.02.2026 | 18,80 | 19,21 | 18,71 | 19,21 | 1,91% | - |
| 25.02.2026 | 18,76 | 18,96 | 18,56 | 18,85 | 0,43% | - |
| 24.02.2026 | 18,80 | 18,86 | 18,58 | 18,77 | -0,12% | - |
| 23.02.2026 | 19,25 | 19,25 | 18,77 | 18,79 | -0,82% | - |
| 20.02.2026 | 19,65 | 19,65 | 18,85 | 18,95 | -3,11% | - |
| 19.02.2026 | 20,04 | 20,07 | 19,47 | 19,56 | 0,66% | - |
| 18.02.2026 | 19,53 | 19,63 | 19,16 | 19,43 | 1,05% | - |
| 17.02.2026 | 18,99 | 19,23 | 18,62 | 19,23 | 1,12% | - |
| 13.02.2026 | 19,15 | 19,15 | 18,85 | 19,01 | -0,45% | - |
| 12.02.2026 | 19,19 | 19,46 | 18,65 | 19,10 | -0,27% | - |
| 11.02.2026 | 18,83 | 19,15 | 18,67 | 19,15 | 2,85% | - |
| 10.02.2026 | 18,67 | 18,67 | 18,33 | 18,62 | 0,22% | - |
| 09.02.2026 | 19,11 | 19,12 | 18,46 | 18,58 | -0,85% | - |
| 06.02.2026 | 18,16 | 18,74 | 18,14 | 18,74 | 3,37% | - |
| 05.02.2026 | 18,51 | 18,61 | 17,83 | 18,13 | -2,64% | - |
| 04.02.2026 | 18,09 | 18,63 | 18,09 | 18,62 | 2,19% | - |
| 03.02.2026 | 17,66 | 18,23 | 17,59 | 18,22 | 3,57% | - |
| 02.02.2026 | 17,40 | 17,87 | 17,32 | 17,59 | -2,33% | - |
| 30.01.2026 | 17,94 | 18,16 | 17,74 | 18,01 | -0,66% | - |
| 29.01.2026 | 18,58 | 18,58 | 17,97 | 18,13 | 0,35% | - |
| 28.01.2026 | 18,31 | 18,31 | 17,94 | 18,07 | 0,00% | - |
| 27.01.2026 | 18,11 | 18,11 | 17,70 | 18,07 | 1,54% | - |
| 26.01.2026 | 17,97 | 17,97 | 17,54 | 17,79 | 1,32% | - |
| 23.01.2026 | 17,61 | 17,63 | 17,36 | 17,56 | 2,05% | - |
| 22.01.2026 | 17,39 | 17,45 | 17,16 | 17,21 | -0,66% | - |
| 21.01.2026 | 17,40 | 17,58 | 17,18 | 17,32 | 1,61% | - |
| 20.01.2026 | 17,36 | 17,60 | 16,92 | 17,05 | -1,28% | - |
| 19.01.2026 | 16,80 | 17,32 | 16,80 | 17,27 | 3,96% | - |
| 16.01.2026 | 16,44 | 16,65 | 16,31 | 16,61 | 2,34% | - |
| 15.01.2026 | 16,08 | 16,35 | 15,93 | 16,23 | 0,80% | - |
| 14.01.2026 | 16,28 | 16,47 | 16,10 | 16,10 | -0,57% | - |
| 13.01.2026 | 16,02 | 16,51 | 16,02 | 16,20 | 1,84% | - |
| 12.01.2026 | 15,69 | 16,00 | 15,69 | 15,90 | 1,61% | - |
| 09.01.2026 | 15,67 | 15,70 | 15,47 | 15,65 | 1,05% | - |
| 08.01.2026 | 15,21 | 15,58 | 15,21 | 15,49 | 1,31% | - |
| 07.01.2026 | 15,88 | 15,88 | 15,19 | 15,29 | -2,92% | - |
| 06.01.2026 | 15,99 | 16,05 | 15,69 | 15,75 | -1,66% | - |
| 05.01.2026 | 16,46 | 16,46 | 15,44 | 16,01 | -2,64% | - |