2,673€
1,56%
Echtzeit-Aktienkurs Baytex Energy Corp.
Bid:
Ask:
Aktienkurse zur Baytex Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 2,68 | 2,69 | 2,66 | 2,67 | 1,44% | - |
| 17.12.2025 | 2,62 | 2,67 | 2,58 | 2,63 | 4,57% | - |
| 16.12.2025 | 2,62 | 2,67 | 2,52 | 2,52 | -2,59% | - |
| 15.12.2025 | 2,61 | 2,63 | 2,57 | 2,58 | -0,27% | - |
| 12.12.2025 | 2,59 | 2,60 | 2,59 | 2,59 | 0,35% | - |
| 11.12.2025 | 2,61 | 2,61 | 2,58 | 2,58 | -1,83% | - |
| 09.12.2025 | 2,72 | 2,76 | 2,63 | 2,63 | -5,40% | - |
| 05.12.2025 | 2,74 | 2,85 | 2,72 | 2,78 | 0,18% | - |
| 04.12.2025 | 2,80 | 2,80 | 2,78 | 2,78 | 1,95% | - |
| 03.12.2025 | 2,74 | 2,80 | 2,72 | 2,72 | 0,18% | - |
| 02.12.2025 | 2,78 | 2,79 | 2,69 | 2,72 | -1,16% | - |
| 01.12.2025 | 2,78 | 2,81 | 2,73 | 2,75 | -1,72% | 6.999,00 |
| 28.11.2025 | 2,77 | 2,91 | 2,72 | 2,80 | 1,41% | - |
| 27.11.2025 | 2,72 | 2,76 | 2,72 | 2,76 | 0,29% | - |
| 26.11.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 3,38% | - |
| 25.11.2025 | 2,79 | 2,83 | 2,66 | 2,66 | -4,42% | - |
| 24.11.2025 | 2,77 | 2,84 | 2,72 | 2,78 | 2,13% | - |
| 21.11.2025 | 2,72 | 2,78 | 2,64 | 2,73 | -2,08% | - |
| 20.11.2025 | 2,81 | 2,82 | 2,77 | 2,78 | 3,69% | - |
| 19.11.2025 | 2,69 | 2,70 | 2,68 | 2,68 | 3,67% | - |
| 18.11.2025 | 2,56 | 2,60 | 2,55 | 2,59 | -5,99% | - |
| 17.11.2025 | 2,74 | 2,76 | 2,74 | 2,75 | 3,30% | - |
| 14.11.2025 | 2,76 | 2,76 | 2,61 | 2,67 | 3,21% | - |
| 12.11.2025 | 2,31 | 2,68 | 2,28 | 2,58 | 13,69% | - |
| 11.11.2025 | 2,22 | 2,34 | 2,21 | 2,27 | 2,90% | - |
| 10.11.2025 | 2,22 | 2,24 | 2,15 | 2,21 | 4,74% | - |
| 07.11.2025 | 2,10 | 2,11 | 2,10 | 2,11 | 2,83% | - |
| 06.11.2025 | 2,07 | 2,08 | 2,03 | 2,05 | -2,75% | - |
| 03.11.2025 | 2,12 | 2,12 | 2,11 | 2,11 | 1,88% | - |
| 31.10.2025 | 2,00 | 2,10 | 1,96 | 2,07 | 4,02% | - |
| 29.10.2025 | 1,99 | 2,03 | 1,96 | 1,99 | 1,43% | - |
| 28.10.2025 | 1,99 | 2,00 | 1,95 | 1,96 | -2,00% | - |
| 27.10.2025 | 2,09 | 2,11 | 1,99 | 2,00 | -1,62% | - |
| 24.10.2025 | 2,07 | 2,12 | 2,03 | 2,03 | -0,97% | - |
| 23.10.2025 | 2,02 | 2,08 | 1,99 | 2,05 | 7,65% | - |
| 21.10.2025 | 1,93 | 1,97 | 1,89 | 1,91 | -1,95% | - |
| 20.10.2025 | 1,93 | 1,96 | 1,91 | 1,95 | 1,54% | - |
| 17.10.2025 | 1,90 | 1,96 | 1,87 | 1,92 | -5,54% | - |
| 16.10.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 2,01% | - |
| 15.10.2025 | 2,01 | 2,06 | 1,98 | 1,99 | 0,58% | - |
| 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% | - |