1,990€
0,66%
Echtzeit-Aktienkurs Baytex Energy Corp.
Bid:
Ask:
Aktienkurse zur Baytex Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,01 | 2,06 | 2,00 | 2,02 | 2,00% | - |
| 14.10.2025 | 1,99 | 2,03 | 1,94 | 1,98 | -1,57% | - |
| 13.10.2025 | 2,09 | 2,14 | 2,00 | 2,01 | -10,19% | - |
| 10.10.2025 | 2,21 | 2,24 | 2,20 | 2,24 | 2,33% | - |
| 09.10.2025 | 2,20 | 2,26 | 2,12 | 2,19 | -1,40% | - |
| 08.10.2025 | 2,19 | 2,22 | 2,15 | 2,22 | 4,23% | 9.000,00 |
| 07.10.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 0,09% | - |
| 06.10.2025 | 2,05 | 2,13 | 2,03 | 2,13 | 6,84% | - |
| 03.10.2025 | 1,95 | 2,01 | 1,93 | 1,99 | 3,78% | - |
| 02.10.2025 | 2,01 | 2,04 | 1,92 | 1,92 | -3,30% | - |
| 01.10.2025 | 1,98 | 2,00 | 1,98 | 1,98 | -4,07% | - |
| 30.09.2025 | 2,08 | 2,08 | 2,06 | 2,07 | 0,34% | - |
| 29.09.2025 | 2,16 | 2,17 | 2,06 | 2,06 | -2,23% | - |
| 26.09.2025 | 2,11 | 2,12 | 2,11 | 2,11 | 0,43% | - |
| 25.09.2025 | 2,14 | 2,18 | 2,09 | 2,10 | 0,82% | - |
| 24.09.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -4,01% | - |
| 23.09.2025 | 2,03 | 2,18 | 2,03 | 2,17 | 8,30% | 680,00 |
| 22.09.2025 | 2,04 | 2,07 | 1,99 | 2,00 | -4,67% | - |
| 19.09.2025 | 2,10 | 2,13 | 2,02 | 2,10 | -1,32% | - |
| 18.09.2025 | 2,16 | 2,20 | 2,10 | 2,13 | -0,89% | - |
| 17.09.2025 | 2,19 | 2,23 | 2,13 | 2,15 | 5,98% | 5.000,00 |
| 16.09.2025 | 2,02 | 2,20 | 1,99 | 2,03 | 1,58% | - |
| 15.09.2025 | 2,06 | 2,07 | 1,99 | 1,99 | -3,65% | - |
| 12.09.2025 | 2,01 | 2,07 | 2,01 | 2,07 | 3,58% | - |
| 11.09.2025 | 2,02 | 2,03 | 1,98 | 2,00 | 2,49% | - |
| 10.09.2025 | 1,93 | 1,96 | 1,89 | 1,95 | 3,51% | - |
| 09.09.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 1,56% | - |
| 08.09.2025 | 1,89 | 1,92 | 1,85 | 1,85 | 0,30% | - |
| 05.09.2025 | 1,95 | 1,95 | 1,84 | 1,85 | -1,91% | - |
| 04.09.2025 | 1,92 | 1,95 | 1,88 | 1,88 | -1,31% | - |
| 03.09.2025 | 2,02 | 2,04 | 1,91 | 1,91 | -4,81% | - |
| 02.09.2025 | 1,94 | 2,04 | 1,89 | 2,01 | 5,47% | - |
| 01.09.2025 | 1,90 | 1,93 | 1,90 | 1,90 | 1,79% | - |
| 29.08.2025 | 1,89 | 1,92 | 1,87 | 1,87 | 1,16% | - |
| 28.08.2025 | 1,86 | 1,90 | 1,85 | 1,85 | -1,23% | - |
| 27.08.2025 | 1,83 | 1,88 | 1,82 | 1,87 | 3,17% | - |
| 26.08.2025 | 1,82 | 1,86 | 1,80 | 1,81 | -1,44% | - |
| 25.08.2025 | 1,83 | 1,86 | 1,80 | 1,84 | 0,93% | - |
| 22.08.2025 | 1,74 | 1,83 | 1,73 | 1,82 | 4,95% | - |
| 21.08.2025 | 1,70 | 1,74 | 1,67 | 1,74 | 2,42% | - |
| 20.08.2025 | 1,69 | 1,72 | 1,66 | 1,70 | 0,47% | - |
| 19.08.2025 | 1,72 | 1,75 | 1,68 | 1,69 | -2,32% | - |
| 18.08.2025 | 1,72 | 1,75 | 1,68 | 1,73 | 0,29% | - |
| 15.08.2025 | 1,73 | 1,74 | 1,70 | 1,72 | -0,98% | - |
| 14.08.2025 | 1,73 | 1,75 | 1,70 | 1,74 | 0,93% | - |
| 13.08.2025 | 1,72 | 1,75 | 1,68 | 1,72 | -0,17% | - |
| 12.08.2025 | 1,71 | 1,75 | 1,70 | 1,73 | 0,88% | - |
| 11.08.2025 | 1,76 | 1,79 | 1,70 | 1,71 | -3,06% | - |
| 08.08.2025 | 1,76 | 1,79 | 1,73 | 1,77 | 0,06% | - |
| 07.08.2025 | 1,83 | 1,86 | 1,76 | 1,76 | -2,33% | - |
| 06.08.2025 | 1,86 | 1,89 | 1,79 | 1,81 | -2,11% | 41.358,00 |
| 05.08.2025 | 1,82 | 1,85 | 1,80 | 1,85 | 1,82% | - |
| 04.08.2025 | 1,82 | 1,83 | 1,78 | 1,81 | -0,06% | - |
| 01.08.2025 | 1,87 | 1,90 | 1,79 | 1,81 | -2,63% | - |
| 31.07.2025 | 1,90 | 1,92 | 1,83 | 1,86 | -1,27% | - |
| 30.07.2025 | 1,90 | 1,93 | 1,85 | 1,89 | -1,41% | - |
| 29.07.2025 | 1,85 | 1,91 | 1,85 | 1,91 | 2,85% | 476,00 |
| 28.07.2025 | 1,80 | 1,92 | 1,77 | 1,86 | 5,26% | - |
| 25.07.2025 | 1,83 | 1,83 | 1,77 | 1,77 | -2,21% | 2.000,00 |
| 24.07.2025 | 1,78 | 1,82 | 1,74 | 1,81 | 1,57% | - |
| 23.07.2025 | 1,70 | 1,81 | 1,68 | 1,78 | 4,77% | - |
| 22.07.2025 | 1,60 | 1,70 | 1,58 | 1,70 | 2,91% | - |
| 21.07.2025 | 1,70 | 1,71 | 1,64 | 1,65 | -2,42% | - |
| 18.07.2025 | 1,67 | 1,71 | 1,64 | 1,69 | 1,87% | - |
| 17.07.2025 | 1,59 | 1,66 | 1,57 | 1,66 | 4,67% | 620,00 |
| 16.07.2025 | 1,62 | 1,64 | 1,56 | 1,59 | -2,88% | - |
| 15.07.2025 | 1,62 | 1,66 | 1,61 | 1,63 | 1,05% | - |
| 14.07.2025 | 1,63 | 1,69 | 1,58 | 1,62 | -1,88% | - |
| 11.07.2025 | 1,64 | 1,66 | 1,61 | 1,65 | 0,61% | - |
| 10.07.2025 | 1,64 | 1,66 | 1,59 | 1,64 | -0,30% | - |
| 09.07.2025 | 1,69 | 1,73 | 1,64 | 1,64 | -3,01% | - |
| 08.07.2025 | 1,54 | 1,73 | 1,53 | 1,69 | 9,37% | - |
| 07.07.2025 | 1,55 | 1,60 | 1,52 | 1,55 | -1,02% | - |
| 04.07.2025 | 1,56 | 1,57 | 1,54 | 1,56 | -0,76% | - |
| 03.07.2025 | 1,58 | 1,61 | 1,56 | 1,58 | -0,82% | - |
| 02.07.2025 | 1,55 | 1,61 | 1,53 | 1,59 | 2,12% | - |
| 01.07.2025 | 1,52 | 1,59 | 1,49 | 1,56 | 2,71% | 5.000,00 |
| 30.06.2025 | 1,57 | 1,60 | 1,52 | 1,52 | -3,38% | - |
| 27.06.2025 | 1,58 | 1,59 | 1,54 | 1,57 | 0,00% | - |
| 26.06.2025 | 1,56 | 1,59 | 1,53 | 1,57 | 0,71% | - |
| 25.06.2025 | 1,57 | 1,58 | 1,55 | 1,56 | 0,19% | - |
| 24.06.2025 | 1,55 | 1,63 | 1,52 | 1,55 | -4,07% | - |
| 23.06.2025 | 1,83 | 1,89 | 1,61 | 1,62 | -9,65% | - |
| 20.06.2025 | 1,83 | 1,88 | 1,77 | 1,79 | -3,08% | - |
| 19.06.2025 | 1,77 | 1,89 | 1,77 | 1,85 | 2,04% | - |
| 18.06.2025 | 1,84 | 1,89 | 1,80 | 1,81 | -1,57% | - |
| 17.06.2025 | 1,77 | 1,86 | 1,74 | 1,84 | 5,62% | - |
| 16.06.2025 | 1,82 | 1,87 | 1,73 | 1,74 | -3,38% | - |
| 13.06.2025 | 1,96 | 1,97 | 1,77 | 1,81 | 4,21% | - |
| 12.06.2025 | 1,76 | 1,76 | 1,69 | 1,73 | -2,31% | - |
| 11.06.2025 | 1,71 | 1,80 | 1,69 | 1,77 | 3,62% | - |
| 10.06.2025 | 1,61 | 1,75 | 1,60 | 1,71 | 7,07% | - |
| 09.06.2025 | 1,56 | 1,62 | 1,55 | 1,60 | 2,04% | - |
| 06.06.2025 | 1,49 | 1,59 | 1,48 | 1,57 | 5,03% | - |
| 05.06.2025 | 1,50 | 1,53 | 1,48 | 1,49 | -0,80% | - |
| 04.06.2025 | 1,55 | 1,58 | 1,48 | 1,50 | -3,22% | - |
| 03.06.2025 | 1,48 | 1,57 | 1,45 | 1,55 | 4,86% | - |
| 02.06.2025 | 1,45 | 1,51 | 1,45 | 1,48 | 4,15% | - |
| 30.05.2025 | 1,48 | 1,51 | 1,41 | 1,42 | -4,05% | - |
| 29.05.2025 | 1,54 | 1,54 | 1,46 | 1,48 | 0,47% | - |