1,598€
2,70%
Echtzeit-Aktienkurs Baytex Energy Corp.
Bid:
Ask:
Aktienkurse zur Baytex Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,55 | 1,60 | 1,53 | 1,60 | 2,70% | - |
| 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% | - |
| 28.05.2025 | 1,46 | 1,51 | 1,45 | 1,48 | 1,03% | - |
| 27.05.2025 | 1,45 | 1,46 | 1,42 | 1,46 | 0,34% | - |
| 26.05.2025 | 1,46 | 1,48 | 1,44 | 1,46 | 0,48% | - |
| 23.05.2025 | 1,42 | 1,45 | 1,38 | 1,45 | 1,12% | - |
| 22.05.2025 | 1,45 | 1,46 | 1,39 | 1,43 | -0,90% | - |
| 21.05.2025 | 1,46 | 1,48 | 1,44 | 1,45 | -0,89% | - |
| 20.05.2025 | 1,45 | 1,49 | 1,45 | 1,46 | -1,55% | 4.000,00 |
| 19.05.2025 | 1,50 | 1,52 | 1,45 | 1,48 | -3,14% | - |
| 16.05.2025 | 1,48 | 1,55 | 1,47 | 1,53 | 3,31% | - |
| 15.05.2025 | 1,59 | 1,63 | 1,46 | 1,48 | -8,98% | - |
| 14.05.2025 | 1,72 | 1,73 | 1,62 | 1,63 | -5,96% | - |
| 13.05.2025 | 1,57 | 1,74 | 1,56 | 1,73 | 9,29% | - |
| 12.05.2025 | 1,51 | 1,62 | 1,49 | 1,58 | 8,88% | - |
| 09.05.2025 | 1,42 | 1,46 | 1,41 | 1,45 | 2,90% | - |
| 08.05.2025 | 1,34 | 1,43 | 1,33 | 1,41 | 7,46% | - |
| 07.05.2025 | 1,35 | 1,36 | 1,28 | 1,31 | -1,35% | - |
| 06.05.2025 | 1,36 | 1,42 | 1,27 | 1,33 | -1,19% | - |
| 05.05.2025 | 1,40 | 1,43 | 1,35 | 1,35 | -7,35% | - |
| 02.05.2025 | 1,45 | 1,49 | 1,40 | 1,46 | 6,67% | - |
| 30.04.2025 | 1,40 | 1,43 | 1,34 | 1,36 | -2,64% | - |
| 29.04.2025 | 1,45 | 1,45 | 1,39 | 1,40 | -3,31% | - |
| 28.04.2025 | 1,45 | 1,47 | 1,43 | 1,45 | 0,07% | - |
| 25.04.2025 | 1,46 | 1,47 | 1,42 | 1,45 | 0,84% | - |
| 24.04.2025 | 1,44 | 1,47 | 1,42 | 1,44 | -0,55% | - |
| 23.04.2025 | 1,53 | 1,56 | 1,43 | 1,44 | -2,70% | - |
| 22.04.2025 | 1,46 | 1,51 | 1,46 | 1,48 | -3,32% | - |
| 17.04.2025 | 1,48 | 1,56 | 1,47 | 1,54 | 5,64% | - |
| 16.04.2025 | 1,36 | 1,51 | 1,36 | 1,45 | 2,76% | - |
| 15.04.2025 | 1,43 | 1,48 | 1,41 | 1,41 | -1,19% | - |
| 14.04.2025 | 1,44 | 1,51 | 1,39 | 1,43 | -0,14% | - |
| 11.04.2025 | 1,42 | 1,46 | 1,36 | 1,43 | 1,20% | - |
| 10.04.2025 | 1,63 | 1,64 | 1,38 | 1,42 | -14,18% | 1.000,00 |
| 09.04.2025 | 1,29 | 1,67 | 1,22 | 1,65 | 23,32% | - |
| 08.04.2025 | 1,51 | 1,67 | 1,34 | 1,34 | -10,50% | 93.120,00 |
| 07.04.2025 | 1,42 | 1,57 | 1,36 | 1,50 | 0,67% | - |
| 04.04.2025 | 1,80 | 1,84 | 1,45 | 1,49 | -17,91% | - |
| 03.04.2025 | 1,96 | 1,99 | 1,81 | 1,81 | -12,18% | - |
| 02.04.2025 | 2,04 | 2,07 | 2,02 | 2,06 | -0,10% | - |
| 01.04.2025 | 2,07 | 2,10 | 2,00 | 2,06 | 0,24% | - |
| 31.03.2025 | 2,01 | 2,06 | 1,97 | 2,06 | 2,19% | - |
| 28.03.2025 | 2,10 | 2,13 | 2,00 | 2,01 | -5,27% | - |
| 27.03.2025 | 2,09 | 2,13 | 2,03 | 2,13 | 2,71% | - |
| 26.03.2025 | 2,14 | 2,19 | 2,05 | 2,07 | -2,91% | 5.310,00 |
| 25.03.2025 | 2,02 | 2,20 | 2,02 | 2,13 | 5,08% | - |
| 24.03.2025 | 2,00 | 2,08 | 2,00 | 2,03 | 1,30% | - |
| 21.03.2025 | 2,03 | 2,03 | 1,97 | 2,00 | 0,55% | - |
| 20.03.2025 | 2,00 | 2,04 | 1,99 | 1,99 | 0,00% | 700,00 |
| 19.03.2025 | 1,93 | 2,03 | 1,92 | 1,99 | 2,05% | - |
| 18.03.2025 | 1,97 | 1,98 | 1,88 | 1,95 | -0,66% | - |
| 17.03.2025 | 1,99 | 2,03 | 1,95 | 1,96 | -1,31% | - |
| 14.03.2025 | 1,90 | 1,99 | 1,88 | 1,99 | 5,24% | - |
| 13.03.2025 | 1,93 | 2,00 | 1,88 | 1,89 | -2,93% | - |
| 12.03.2025 | 1,86 | 1,97 | 1,85 | 1,95 | 4,12% | - |
| 11.03.2025 | 1,81 | 1,88 | 1,80 | 1,87 | 2,86% | - |
| 10.03.2025 | 1,87 | 1,88 | 1,78 | 1,82 | -2,57% | - |
| 07.03.2025 | 1,83 | 1,91 | 1,82 | 1,87 | 1,97% | - |
| 06.03.2025 | 1,84 | 1,86 | 1,78 | 1,83 | -0,49% | - |
| 05.03.2025 | 1,90 | 1,92 | 1,77 | 1,84 | -5,45% | - |
| 04.03.2025 | 1,95 | 1,99 | 1,86 | 1,95 | -1,27% | - |
| 03.03.2025 | 2,17 | 2,20 | 1,92 | 1,97 | -9,30% | - |
| 28.02.2025 | 2,14 | 2,20 | 2,11 | 2,17 | -0,18% | - |
| 27.02.2025 | 2,09 | 2,20 | 2,09 | 2,18 | 3,03% | - |
| 26.02.2025 | 2,13 | 2,17 | 2,09 | 2,11 | -0,38% | - |
| 25.02.2025 | 2,24 | 2,27 | 2,12 | 2,12 | -6,36% | - |
| 24.02.2025 | 2,32 | 2,35 | 2,26 | 2,27 | -2,33% | - |
| 21.02.2025 | 2,41 | 2,44 | 2,30 | 2,32 | -5,08% | - |
| 20.02.2025 | 2,43 | 2,47 | 2,40 | 2,44 | 0,45% | - |
| 19.02.2025 | 2,43 | 2,48 | 2,41 | 2,43 | 0,41% | - |
| 18.02.2025 | 2,29 | 2,43 | 2,27 | 2,42 | 5,81% | - |
| 17.02.2025 | 2,34 | 2,35 | 2,28 | 2,29 | -2,18% | - |
| 14.02.2025 | 2,36 | 2,39 | 2,32 | 2,34 | -0,68% | - |
| 13.02.2025 | 2,34 | 2,42 | 2,33 | 2,36 | -0,67% | - |
| 12.02.2025 | 2,49 | 2,54 | 2,36 | 2,37 | -4,51% | - |
| 11.02.2025 | 2,50 | 2,54 | 2,48 | 2,48 | -0,20% | - |
| 10.02.2025 | 2,38 | 2,49 | 2,35 | 2,49 | 5,51% | - |