15,705€
1,36%
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 | 15,62 | 15,84 | 15,57 | 15,67 | 0,86% | - |
| 19.08.2026 | 15,59 | 15,72 | 15,40 | 15,54 | 0,11% | - |
| 18.08.2026 | 15,31 | 15,65 | 15,29 | 15,52 | 1,79% | 6.600,00 |
| 17.08.2026 | 15,25 | 15,36 | 15,10 | 15,25 | 0,07% | - |
| 14.08.2026 | 15,29 | 15,45 | 15,21 | 15,24 | 0,20% | - |
| 13.08.2026 | 15,29 | 15,35 | 15,07 | 15,21 | -0,16% | 3.700,00 |
| 12.08.2026 | 15,79 | 15,79 | 15,18 | 15,24 | -3,23% | - |
| 11.08.2026 | 15,62 | 15,80 | 15,51 | 15,74 | 1,45% | - |
| 10.08.2026 | 15,52 | 15,81 | 15,52 | 15,52 | 0,45% | - |
| 07.08.2026 | 15,72 | 15,73 | 15,31 | 15,45 | 0,16% | - |
| 06.08.2026 | 15,22 | 15,47 | 15,22 | 15,42 | 1,21% | - |
| 05.08.2026 | 15,46 | 15,63 | 15,20 | 15,24 | -2,09% | - |
| 04.08.2026 | 15,91 | 16,06 | 15,27 | 15,56 | -1,69% | 2.208,00 |
| 03.08.2026 | 15,42 | 15,89 | 15,38 | 15,83 | -0,65% | 38.494,00 |
| 31.07.2026 | 15,62 | 16,24 | 15,61 | 15,93 | 0,49% | - |
| 30.07.2026 | 16,09 | 17,10 | 15,71 | 15,86 | -1,29% | - |
| 29.07.2026 | 15,96 | 16,24 | 15,85 | 16,06 | 2,49% | 650,00 |
| 28.07.2026 | 16,02 | 16,17 | 15,64 | 15,67 | -2,10% | - |
| 27.07.2026 | 15,80 | 16,31 | 15,64 | 16,01 | -2,44% | 5.332,00 |
| 24.07.2026 | 16,32 | 16,46 | 16,12 | 16,41 | 0,52% | 7.200,00 |
| 23.07.2026 | 16,03 | 16,34 | 16,01 | 16,33 | 3,21% | - |
| 22.07.2026 | 15,56 | 15,85 | 15,51 | 15,82 | 2,12% | 100,00 |
| 21.07.2026 | 15,09 | 15,49 | 15,04 | 15,49 | 2,13% | - |
| 20.07.2026 | 15,32 | 15,37 | 15,02 | 15,17 | 0,95% | - |
| 17.07.2026 | 15,14 | 15,39 | 14,90 | 15,02 | -0,63% | - |
| 16.07.2026 | 14,90 | 15,18 | 14,87 | 15,12 | 0,73% | - |
| 15.07.2026 | 15,00 | 15,14 | 14,89 | 15,01 | 0,05% | - |
| 14.07.2026 | 15,22 | 15,40 | 14,88 | 15,00 | -0,12% | 1.100,00 |
| 13.07.2026 | 15,00 | 15,08 | 14,69 | 15,02 | 2,34% | - |
| 10.07.2026 | 15,14 | 15,22 | 14,67 | 14,68 | -2,83% | - |
| 09.07.2026 | 15,19 | 15,35 | 15,05 | 15,10 | -1,19% | - |
| 08.07.2026 | 14,97 | 15,75 | 14,92 | 15,29 | 2,14% | 39.332,00 |
| 07.07.2026 | 14,72 | 14,98 | 14,64 | 14,97 | 2,44% | 3.029,00 |
| 06.07.2026 | 14,87 | 14,91 | 14,56 | 14,61 | -1,83% | - |
| 03.07.2026 | 14,75 | 14,99 | 14,69 | 14,88 | 1,09% | - |
| 02.07.2026 | 14,72 | 14,79 | 14,55 | 14,72 | 0,46% | - |
| 01.07.2026 | 14,54 | 14,69 | 14,48 | 14,65 | 0,48% | - |
| 30.06.2026 | 14,69 | 14,90 | 14,52 | 14,58 | -1,43% | - |
| 29.06.2026 | 15,05 | 15,16 | 14,77 | 14,80 | -1,43% | - |
| 26.06.2026 | 14,93 | 15,16 | 14,71 | 15,01 | -0,30% | - |
| 25.06.2026 | 14,68 | 15,08 | 14,64 | 15,06 | 2,39% | 1.000,00 |
| 24.06.2026 | 15,11 | 15,17 | 14,67 | 14,70 | -2,87% | - |
| 23.06.2026 | 15,04 | 15,41 | 14,97 | 15,14 | -0,24% | - |
| 22.06.2026 | 14,92 | 15,24 | 14,88 | 15,18 | 0,90% | - |
| 19.06.2026 | 15,17 | 15,22 | 14,95 | 15,04 | -0,54% | - |
| 18.06.2026 | 15,03 | 15,21 | 14,76 | 15,12 | -0,41% | - |
| 17.06.2026 | 15,25 | 15,52 | 15,10 | 15,19 | -1,03% | - |
| 16.06.2026 | 15,11 | 15,36 | 14,84 | 15,34 | 1,05% | - |
| 15.06.2026 | 15,26 | 15,29 | 14,89 | 15,18 | -2,70% | - |
| 12.06.2026 | 15,59 | 15,80 | 15,33 | 15,61 | -0,19% | - |
| 11.06.2026 | 15,88 | 15,97 | 15,40 | 15,64 | -1,51% | - |
| 10.06.2026 | 15,37 | 15,93 | 15,33 | 15,88 | 2,39% | 7.800,00 |
| 09.06.2026 | 16,14 | 16,14 | 15,39 | 15,51 | -3,08% | - |
| 08.06.2026 | 16,06 | 16,11 | 15,71 | 16,00 | 1,61% | - |
| 05.06.2026 | 15,97 | 16,25 | 15,69 | 15,74 | -1,69% | - |
| 04.06.2026 | 15,82 | 16,14 | 15,68 | 16,01 | 0,16% | - |
| 03.06.2026 | 16,05 | 16,19 | 15,95 | 15,99 | 0,53% | - |
| 02.06.2026 | 15,58 | 16,00 | 15,52 | 15,90 | 1,37% | 7.000,00 |
| 01.06.2026 | 15,83 | 16,00 | 15,54 | 15,69 | 1,74% | 23.000,00 |
| 29.05.2026 | 15,44 | 15,62 | 15,30 | 15,42 | -1,86% | 25.544,00 |
| 28.05.2026 | 15,80 | 15,81 | 15,54 | 15,71 | 0,43% | - |
| 27.05.2026 | 15,74 | 15,83 | 15,53 | 15,65 | -1,53% | - |
| 26.05.2026 | 16,20 | 16,30 | 15,80 | 15,89 | -1,04% | - |
| 25.05.2026 | 16,13 | 16,42 | 15,59 | 16,06 | -3,66% | 3.640,00 |
| 22.05.2026 | 16,74 | 16,81 | 16,55 | 16,67 | 0,19% | - |
| 21.05.2026 | 16,61 | 16,90 | 16,42 | 16,63 | 0,50% | - |
| 20.05.2026 | 17,09 | 17,24 | 16,55 | 16,55 | -3,52% | 22.000,00 |
| 19.05.2026 | 17,10 | 17,23 | 16,85 | 17,15 | 1,00% | - |
| 18.05.2026 | 17,27 | 17,60 | 16,77 | 16,98 | 1,28% | 13.500,00 |
| 15.05.2026 | 16,56 | 17,03 | 15,69 | 16,77 | 2,23% | - |
| 14.05.2026 | 16,06 | 16,64 | 15,88 | 16,40 | 2,20% | - |
| 13.05.2026 | 15,79 | 16,40 | 15,79 | 16,05 | 0,48% | - |
| 12.05.2026 | 15,93 | 16,08 | 15,89 | 15,97 | 0,68% | 480,00 |
| 11.05.2026 | 15,94 | 15,97 | 15,67 | 15,87 | 1,67% | 301,00 |
| 08.05.2026 | 15,73 | 15,76 | 15,53 | 15,61 | -1,22% | 1.742,00 |
| 07.05.2026 | 15,68 | 15,81 | 15,24 | 15,80 | 0,89% | - |
| 06.05.2026 | 16,00 | 16,08 | 15,38 | 15,66 | -3,33% | - |
| 05.05.2026 | 15,98 | 16,29 | 15,91 | 16,20 | 0,70% | - |
| 04.05.2026 | 16,59 | 16,73 | 16,04 | 16,09 | -1,49% | - |
| 30.04.2026 | 16,39 | 16,46 | 15,92 | 16,33 | 0,07% | 938,00 |
| 29.04.2026 | 15,92 | 16,33 | 15,91 | 16,32 | 2,46% | - |
| 28.04.2026 | 15,79 | 16,23 | 15,70 | 15,93 | 1,97% | - |
| 27.04.2026 | 15,28 | 15,69 | 15,25 | 15,62 | 2,93% | - |
| 24.04.2026 | 15,24 | 15,44 | 15,08 | 15,17 | -0,49% | - |
| 23.04.2026 | 15,29 | 15,45 | 15,15 | 15,25 | 0,40% | 4.600,00 |
| 22.04.2026 | 14,79 | 15,27 | 14,77 | 15,19 | 1,13% | - |
| 21.04.2026 | 14,89 | 15,07 | 14,83 | 15,02 | 0,60% | 30.080,00 |
| 20.04.2026 | 15,42 | 15,83 | 14,89 | 14,93 | -2,03% | 20.740,00 |
| 17.04.2026 | 15,62 | 15,71 | 14,68 | 15,24 | -2,84% | - |
| 16.04.2026 | 15,59 | 15,92 | 15,57 | 15,68 | 1,06% | - |
| 15.04.2026 | 15,42 | 15,64 | 15,34 | 15,52 | 0,31% | 462,00 |
| 14.04.2026 | 15,68 | 15,71 | 15,37 | 15,47 | -1,61% | - |
| 13.04.2026 | 16,43 | 16,43 | 15,70 | 15,72 | -0,01% | 81.686,00 |
| 10.04.2026 | 15,46 | 15,80 | 15,42 | 15,73 | 1,42% | 1.380,00 |
| 09.04.2026 | 15,94 | 16,11 | 15,34 | 15,51 | -2,02% | 6.470,00 |
| 08.04.2026 | 14,94 | 15,84 | 14,73 | 15,83 | -2,21% | 27.335,00 |
| 07.04.2026 | 16,16 | 16,32 | 15,94 | 16,18 | 0,95% | - |
| 02.04.2026 | 16,60 | 17,08 | 16,01 | 16,03 | -0,01% | 3.300,00 |
| 01.04.2026 | 16,82 | 16,83 | 16,03 | 16,03 | -5,07% | 8.100,00 |
| 31.03.2026 | 16,92 | 17,27 | 16,50 | 16,89 | -1,24% | 2.600,00 |