3,457€
-5,29%
Echtzeit-Aktienkurs Baytex Energy Corp.
Bid:
Ask:
Aktienkurse zur Baytex Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 3,64 | 3,67 | 3,32 | 3,47 | -5,35% | 48.000,00 |
| 16.04.2026 | 3,59 | 3,69 | 3,55 | 3,66 | 2,78% | 45.000,00 |
| 15.04.2026 | 3,54 | 3,62 | 3,51 | 3,56 | -0,31% | - |
| 14.04.2026 | 3,61 | 3,66 | 3,54 | 3,58 | -1,89% | 63.000,00 |
| 13.04.2026 | 3,69 | 3,70 | 3,60 | 3,64 | 3,35% | 88.500,00 |
| 10.04.2026 | 3,44 | 3,57 | 3,43 | 3,53 | 1,76% | - |
| 09.04.2026 | 3,61 | 3,64 | 3,42 | 3,47 | -2,94% | 110.000,00 |
| 08.04.2026 | 3,41 | 3,65 | 3,38 | 3,57 | -7,39% | 5.122,00 |
| 07.04.2026 | 3,83 | 3,91 | 3,72 | 3,86 | 4,58% | - |
| 02.04.2026 | 3,89 | 3,92 | 3,66 | 3,69 | 0,79% | - |
| 01.04.2026 | 3,84 | 3,84 | 3,59 | 3,66 | -5,36% | 16.000,00 |
| 31.03.2026 | 3,75 | 3,95 | 3,68 | 3,86 | 1,66% | - |
| 30.03.2026 | 3,74 | 3,89 | 3,73 | 3,80 | 0,64% | - |
| 27.03.2026 | 3,68 | 3,79 | 3,66 | 3,78 | 3,06% | - |
| 26.03.2026 | 3,56 | 3,75 | 3,55 | 3,67 | 2,75% | - |
| 25.03.2026 | 3,54 | 3,63 | 3,39 | 3,57 | 0,91% | 130.026,00 |
| 24.03.2026 | 3,62 | 3,66 | 3,38 | 3,54 | 0,06% | - |
| 23.03.2026 | 3,66 | 3,69 | 3,39 | 3,53 | -1,12% | - |
| 20.03.2026 | 3,62 | 3,67 | 3,55 | 3,57 | -0,69% | 19.000,00 |
| 19.03.2026 | 3,56 | 3,74 | 3,53 | 3,60 | -0,94% | - |
| 18.03.2026 | 3,46 | 3,66 | 3,46 | 3,63 | 2,37% | - |
| 17.03.2026 | 3,51 | 3,58 | 3,47 | 3,55 | 0,25% | - |
| 16.03.2026 | 3,54 | 3,61 | 3,47 | 3,54 | -0,28% | - |
| 13.03.2026 | 3,48 | 3,57 | 3,44 | 3,55 | 1,49% | - |
| 12.03.2026 | 3,71 | 3,71 | 3,48 | 3,50 | -1,38% | 444.691,00 |
| 11.03.2026 | 3,33 | 3,56 | 3,33 | 3,55 | 3,59% | - |
| 10.03.2026 | 3,40 | 3,50 | 3,25 | 3,42 | -0,93% | - |
| 09.03.2026 | 3,78 | 3,82 | 3,37 | 3,46 | 1,41% | 62.620,00 |
| 06.03.2026 | 3,47 | 3,57 | 3,37 | 3,41 | -0,55% | 18.900,00 |
| 05.03.2026 | 3,31 | 3,49 | 3,20 | 3,43 | 0,32% | - |
| 04.03.2026 | 3,44 | 3,44 | 3,27 | 3,42 | 0,03% | 36.800,00 |
| 03.03.2026 | 3,37 | 3,46 | 3,29 | 3,41 | 3,52% | - |
| 02.03.2026 | 3,48 | 3,59 | 3,23 | 3,30 | 1,60% | 29.250,00 |
| 27.02.2026 | 3,19 | 3,26 | 3,18 | 3,25 | 1,98% | - |
| 26.02.2026 | 3,13 | 3,20 | 3,05 | 3,18 | 1,43% | - |
| 25.02.2026 | 3,18 | 3,22 | 3,10 | 3,14 | -2,15% | - |
| 24.02.2026 | 3,18 | 3,24 | 3,16 | 3,21 | 1,23% | 11.500,00 |
| 23.02.2026 | 3,15 | 3,26 | 3,15 | 3,17 | -1,09% | - |
| 20.02.2026 | 3,23 | 3,24 | 3,16 | 3,20 | -0,93% | - |
| 19.02.2026 | 3,07 | 3,25 | 3,07 | 3,23 | 5,38% | - |
| 18.02.2026 | 2,91 | 3,09 | 2,91 | 3,07 | 5,25% | - |
| 17.02.2026 | 2,98 | 3,00 | 2,83 | 2,92 | -2,02% | - |
| 16.02.2026 | 2,93 | 2,98 | 2,92 | 2,98 | 1,64% | 16.800,00 |
| 13.02.2026 | 2,85 | 2,96 | 2,84 | 2,93 | 3,06% | - |
| 12.02.2026 | 3,04 | 3,06 | 2,82 | 2,84 | -6,67% | - |
| 11.02.2026 | 2,99 | 3,10 | 2,99 | 3,04 | 1,53% | 4.590,00 |
| 10.02.2026 | 3,01 | 3,04 | 2,98 | 3,00 | -0,66% | - |
| 09.02.2026 | 2,95 | 3,04 | 2,94 | 3,02 | 1,41% | 15.600,00 |
| 06.02.2026 | 2,91 | 3,01 | 2,86 | 2,98 | 2,98% | 27.400,00 |
| 05.02.2026 | 2,97 | 3,00 | 2,87 | 2,89 | -3,54% | - |
| 04.02.2026 | 2,96 | 3,02 | 2,90 | 3,00 | 0,91% | - |
| 03.02.2026 | 2,83 | 3,00 | 2,81 | 2,97 | 3,96% | - |
| 02.02.2026 | 2,74 | 2,89 | 2,74 | 2,86 | -1,52% | - |
| 30.01.2026 | 2,88 | 2,97 | 2,85 | 2,90 | -0,79% | - |
| 29.01.2026 | 2,91 | 3,03 | 2,88 | 2,92 | 1,04% | - |
| 28.01.2026 | 2,85 | 2,97 | 2,83 | 2,89 | 1,87% | 20.800,00 |
| 27.01.2026 | 2,80 | 2,88 | 2,79 | 2,84 | 1,14% | - |
| 26.01.2026 | 2,82 | 2,83 | 2,76 | 2,81 | 0,25% | - |
| 23.01.2026 | 2,77 | 2,89 | 2,73 | 2,80 | 1,34% | - |
| 22.01.2026 | 2,94 | 2,96 | 2,74 | 2,76 | -6,28% | - |
| 21.01.2026 | 2,87 | 3,00 | 2,86 | 2,95 | 3,11% | - |
| 20.01.2026 | 2,88 | 2,91 | 2,81 | 2,86 | -0,42% | 46.000,00 |
| 19.01.2026 | 2,88 | 2,89 | 2,84 | 2,87 | 0,74% | 25.000,00 |
| 16.01.2026 | 2,91 | 2,96 | 2,85 | 2,85 | -2,33% | 82.000,00 |
| 15.01.2026 | 2,90 | 2,97 | 2,84 | 2,92 | 0,66% | 10.450,00 |
| 14.01.2026 | 2,86 | 2,98 | 2,83 | 2,90 | 0,90% | - |
| 13.01.2026 | 2,93 | 2,96 | 2,79 | 2,87 | -1,31% | 17.500,00 |
| 12.01.2026 | 2,86 | 2,93 | 2,84 | 2,91 | 1,57% | - |
| 09.01.2026 | 2,83 | 2,94 | 2,82 | 2,87 | 0,42% | - |
| 08.01.2026 | 2,67 | 2,87 | 2,66 | 2,85 | 5,63% | - |
| 07.01.2026 | 2,66 | 2,70 | 2,61 | 2,70 | 1,73% | - |
| 06.01.2026 | 2,74 | 2,79 | 2,66 | 2,66 | -2,99% | - |
| 05.01.2026 | 2,91 | 2,98 | 2,55 | 2,74 | -2,49% | - |
| 02.01.2026 | 2,76 | 2,84 | 2,70 | 2,81 | 4,74% | - |
| 30.12.2025 | 2,71 | 2,73 | 2,68 | 2,68 | 0,45% | - |
| 29.12.2025 | 2,68 | 2,71 | 2,65 | 2,67 | 0,79% | - |
| 23.12.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 0,46% | - |
| 22.12.2025 | 2,71 | 2,74 | 2,64 | 2,64 | 1,93% | - |
| 19.12.2025 | 2,58 | 2,59 | 2,58 | 2,59 | -3,15% | - |
| 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% | - |