18,350$
1,09%
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 | 18,26 | 18,46 | 18,26 | 18,30 | 0,79% | - |
| 19.08.2026 | 18,04 | 18,29 | 18,04 | 18,15 | 1,04% | - |
| 18.08.2026 | 17,95 | 18,10 | 17,73 | 17,97 | 1,76% | - |
| 17.08.2026 | 17,79 | 17,79 | 17,50 | 17,65 | 0,18% | - |
| 14.08.2026 | 17,64 | 17,78 | 17,61 | 17,62 | 0,46% | - |
| 13.08.2026 | 17,45 | 17,69 | 17,45 | 17,54 | -0,34% | - |
| 12.08.2026 | 18,10 | 18,18 | 17,50 | 17,60 | -3,17% | - |
| 11.08.2026 | 17,97 | 18,22 | 17,90 | 18,18 | 1,08% | - |
| 10.08.2026 | 18,09 | 18,25 | 17,92 | 17,98 | 0,55% | - |
| 07.08.2026 | 18,09 | 18,09 | 17,74 | 17,88 | 0,58% | - |
| 06.08.2026 | 17,73 | 17,83 | 17,67 | 17,78 | 1,00% | - |
| 05.08.2026 | 17,98 | 18,04 | 17,55 | 17,60 | -2,00% | - |
| 04.08.2026 | 17,86 | 18,07 | 17,61 | 17,96 | -1,41% | - |
| 03.08.2026 | 17,79 | 18,28 | 17,79 | 18,22 | -0,93% | - |
| 31.07.2026 | 18,60 | 18,60 | 18,20 | 18,39 | 0,54% | - |
| 30.07.2026 | 18,31 | 18,36 | 18,12 | 18,29 | -0,55% | - |
| 29.07.2026 | 18,42 | 18,46 | 18,06 | 18,39 | 3,08% | - |
| 28.07.2026 | 18,12 | 18,37 | 17,82 | 17,84 | -1,88% | - |
| 27.07.2026 | 17,97 | 18,54 | 17,97 | 18,19 | -2,74% | - |
| 24.07.2026 | 18,46 | 18,70 | 18,44 | 18,70 | 0,72% | - |
| 23.07.2026 | 18,36 | 18,58 | 18,31 | 18,56 | 2,46% | - |
| 22.07.2026 | 17,73 | 18,17 | 17,73 | 18,12 | 2,68% | - |
| 21.07.2026 | 17,45 | 17,66 | 17,34 | 17,64 | 2,13% | - |
| 20.07.2026 | 17,41 | 17,41 | 17,16 | 17,28 | 0,03% | - |
| 17.07.2026 | 17,58 | 17,58 | 17,04 | 17,27 | -0,08% | - |
| 16.07.2026 | 17,22 | 17,38 | 17,10 | 17,28 | 0,52% | - |
| 15.07.2026 | 17,22 | 17,23 | 17,03 | 17,19 | 0,28% | - |
| 14.07.2026 | 17,56 | 17,56 | 17,05 | 17,15 | 0,29% | - |
| 13.07.2026 | 16,86 | 17,16 | 16,83 | 17,10 | 1,90% | - |
| 10.07.2026 | 17,31 | 17,32 | 16,75 | 16,78 | -2,81% | - |
| 09.07.2026 | 17,39 | 17,51 | 17,21 | 17,26 | -1,19% | - |
| 08.07.2026 | 17,57 | 17,57 | 17,24 | 17,47 | 2,27% | - |
| 07.07.2026 | 16,84 | 17,10 | 16,75 | 17,08 | 2,25% | - |
| 06.07.2026 | 16,95 | 17,00 | 16,66 | 16,71 | -0,43% | - |
| 02.07.2026 | 16,80 | 16,92 | 16,66 | 16,78 | 0,44% | - |
| 01.07.2026 | 16,53 | 16,72 | 16,53 | 16,71 | 0,29% | - |
| 30.06.2026 | 16,84 | 16,96 | 16,58 | 16,66 | -1,35% | - |
| 29.06.2026 | 17,22 | 17,25 | 16,87 | 16,89 | -1,16% | - |
| 26.06.2026 | 16,83 | 17,27 | 16,83 | 17,09 | -0,07% | - |
| 25.06.2026 | 16,78 | 17,14 | 16,73 | 17,10 | 2,05% | - |
| 24.06.2026 | 17,04 | 17,04 | 16,66 | 16,76 | -2,97% | - |
| 23.06.2026 | 17,45 | 17,45 | 17,10 | 17,27 | -0,32% | - |
| 22.06.2026 | 17,04 | 17,41 | 17,04 | 17,33 | 0,35% | - |
| 19.06.2026 | 17,28 | 17,38 | 17,16 | 17,26 | -0,24% | - |
| 18.06.2026 | 17,30 | 17,43 | 16,96 | 17,31 | -0,80% | - |
| 17.06.2026 | 17,77 | 17,95 | 17,43 | 17,45 | -2,03% | - |
| 16.06.2026 | 17,24 | 17,82 | 17,24 | 17,81 | 1,02% | - |
| 15.06.2026 | 17,66 | 17,72 | 17,32 | 17,63 | -2,35% | - |
| 12.06.2026 | 17,97 | 18,27 | 17,96 | 18,05 | -0,25% | - |
| 11.06.2026 | 18,34 | 18,36 | 17,80 | 18,10 | -1,18% | - |
| 10.06.2026 | 17,93 | 18,39 | 17,93 | 18,31 | 2,04% | - |
| 09.06.2026 | 18,53 | 18,53 | 17,77 | 17,95 | -2,82% | - |
| 08.06.2026 | 18,21 | 18,56 | 18,20 | 18,47 | 1,93% | - |
| 05.06.2026 | 18,82 | 18,82 | 18,08 | 18,12 | -2,42% | - |
| 04.06.2026 | 18,55 | 18,76 | 18,37 | 18,57 | 0,34% | - |
| 03.06.2026 | 18,78 | 18,78 | 18,50 | 18,50 | 0,08% | - |
| 02.06.2026 | 18,20 | 18,60 | 18,20 | 18,49 | 1,34% | - |
| 01.06.2026 | 18,15 | 18,40 | 18,11 | 18,24 | 1,76% | - |
| 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% | - |