15,420€
-1,12%
Echtzeit-Aktienkurs Peyto Exploration & Development Corp.
Bid:
Ask:
Aktienkurse zur Peyto Exploration & Development Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,44 | 15,62 | 15,30 | 15,40 | -2,02% | 23.896,00 |
| 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 |
| 30.03.2026 | 16,76 | 17,21 | 16,64 | 17,10 | 1,47% | - |
| 27.03.2026 | 17,13 | 17,43 | 16,60 | 16,85 | -0,68% | - |
| 26.03.2026 | 17,77 | 17,88 | 16,65 | 16,97 | -4,00% | - |
| 25.03.2026 | 17,72 | 17,78 | 17,41 | 17,68 | 0,18% | - |
| 24.03.2026 | 17,54 | 18,03 | 17,34 | 17,64 | 1,95% | - |
| 23.03.2026 | 18,29 | 18,35 | 16,40 | 17,31 | -3,81% | 30.160,00 |
| 20.03.2026 | 17,98 | 18,17 | 17,78 | 17,99 | 0,22% | - |
| 19.03.2026 | 17,77 | 18,33 | 17,54 | 17,95 | -0,13% | - |
| 18.03.2026 | 17,59 | 18,15 | 17,51 | 17,97 | -0,51% | - |
| 17.03.2026 | 18,62 | 18,63 | 18,06 | 18,07 | -1,30% | 28.170,00 |
| 16.03.2026 | 18,49 | 18,90 | 18,15 | 18,30 | -1,41% | 608,00 |
| 13.03.2026 | 18,24 | 18,59 | 17,86 | 18,57 | 1,71% | 13.340,00 |
| 12.03.2026 | 18,31 | 18,62 | 17,98 | 18,25 | 2,35% | 19.694,00 |
| 11.03.2026 | 16,77 | 17,94 | 16,74 | 17,83 | 4,35% | 6.710,00 |
| 10.03.2026 | 17,36 | 17,39 | 16,77 | 17,09 | 0,15% | 1.500,00 |
| 09.03.2026 | 18,62 | 18,64 | 16,90 | 17,07 | -2,68% | 15.550,00 |
| 06.03.2026 | 17,20 | 17,93 | 17,11 | 17,54 | 3,07% | 600,00 |
| 05.03.2026 | 17,37 | 17,69 | 16,72 | 17,01 | -0,25% | - |
| 04.03.2026 | 17,27 | 17,87 | 16,52 | 17,06 | 2,00% | 7.644,00 |
| 03.03.2026 | 16,82 | 17,73 | 16,57 | 16,72 | 1,49% | 8.235,00 |
| 02.03.2026 | 17,54 | 17,69 | 16,19 | 16,48 | 0,40% | 39.000,00 |
| 27.02.2026 | 16,43 | 16,67 | 16,15 | 16,41 | 0,79% | - |
| 26.02.2026 | 15,99 | 16,28 | 15,77 | 16,28 | 1,99% | - |
| 25.02.2026 | 15,87 | 16,07 | 15,74 | 15,97 | 0,20% | 5.200,00 |
| 24.02.2026 | 16,04 | 16,07 | 15,76 | 15,93 | -0,06% | - |
| 23.02.2026 | 16,20 | 16,42 | 15,92 | 15,94 | -0,92% | 2.520,00 |
| 20.02.2026 | 16,64 | 16,77 | 16,00 | 16,09 | -3,16% | 17.500,00 |
| 19.02.2026 | 16,48 | 17,20 | 16,47 | 16,62 | 0,79% | 5.100,00 |
| 18.02.2026 | 16,26 | 16,62 | 16,25 | 16,49 | 1,63% | - |
| 17.02.2026 | 16,17 | 16,31 | 15,77 | 16,22 | 0,22% | 1.080,00 |
| 16.02.2026 | 16,16 | 16,31 | 15,94 | 16,19 | 0,53% | - |
| 13.02.2026 | 16,06 | 16,18 | 15,89 | 16,10 | 0,50% | - |
| 12.02.2026 | 16,52 | 16,54 | 15,73 | 16,02 | -0,65% | - |
| 11.02.2026 | 15,71 | 16,13 | 15,70 | 16,13 | 3,80% | 5.200,00 |
| 10.02.2026 | 15,64 | 15,76 | 15,38 | 15,54 | -0,42% | 2.440,00 |
| 09.02.2026 | 15,92 | 16,24 | 15,50 | 15,60 | -1,81% | 675,00 |
| 06.02.2026 | 15,56 | 15,89 | 15,28 | 15,89 | 3,17% | 700,00 |
| 05.02.2026 | 15,68 | 15,94 | 15,12 | 15,40 | -2,32% | 1.700,00 |
| 04.02.2026 | 15,33 | 15,79 | 15,21 | 15,77 | 2,70% | - |
| 03.02.2026 | 14,81 | 15,43 | 14,69 | 15,35 | 2,93% | - |
| 02.02.2026 | 14,30 | 15,15 | 14,30 | 14,91 | -1,81% | 7.822,00 |
| 30.01.2026 | 14,83 | 15,29 | 14,80 | 15,19 | 0,33% | 2.498,00 |
| 29.01.2026 | 15,29 | 15,57 | 15,05 | 15,14 | 0,09% | 3.960,00 |
| 28.01.2026 | 15,10 | 15,39 | 15,03 | 15,13 | 0,61% | 2.700,00 |
| 27.01.2026 | 14,96 | 15,35 | 14,78 | 15,03 | 0,40% | 6.778,00 |
| 26.01.2026 | 15,06 | 15,15 | 14,76 | 14,97 | 1,00% | - |
| 23.01.2026 | 14,77 | 15,03 | 14,70 | 14,83 | 1,19% | 5.880,00 |
| 22.01.2026 | 14,82 | 14,91 | 14,62 | 14,65 | -1,21% | 2.156,00 |
| 21.01.2026 | 14,63 | 15,03 | 14,41 | 14,83 | 2,38% | 24.432,00 |
| 20.01.2026 | 14,79 | 15,04 | 14,45 | 14,49 | -2,31% | 720,00 |
| 19.01.2026 | 14,25 | 14,88 | 14,25 | 14,83 | 3,42% | - |
| 16.01.2026 | 14,02 | 14,37 | 14,01 | 14,34 | 2,41% | - |
| 15.01.2026 | 13,80 | 14,10 | 13,71 | 14,00 | 1,23% | 410,00 |
| 14.01.2026 | 13,83 | 14,13 | 13,70 | 13,83 | -0,58% | - |
| 13.01.2026 | 13,75 | 14,18 | 13,65 | 13,91 | 2,03% | 25.500,00 |
| 12.01.2026 | 13,56 | 13,70 | 13,40 | 13,63 | 1,29% | 21.000,00 |
| 09.01.2026 | 13,38 | 13,57 | 13,29 | 13,46 | 0,98% | 10.020,00 |
| 08.01.2026 | 13,08 | 13,38 | 12,95 | 13,33 | 1,91% | - |
| 07.01.2026 | 13,28 | 13,63 | 13,01 | 13,08 | -2,99% | - |