15,713€
1,13%
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 | 15,53 | 15,84 | 15,53 | 15,71 | 1,08% | - |
| 19.08.2026 | 15,52 | 15,72 | 15,41 | 15,54 | 0,02% | 1,00 |
| 18.08.2026 | 15,25 | 15,65 | 15,25 | 15,54 | 2,39% | - |
| 17.08.2026 | 15,25 | 15,36 | 15,10 | 15,17 | -0,28% | - |
| 14.08.2026 | 15,22 | 15,45 | 15,20 | 15,22 | 0,00% | - |
| 13.08.2026 | 15,27 | 15,34 | 15,08 | 15,22 | -0,11% | - |
| 12.08.2026 | 15,75 | 15,79 | 15,20 | 15,23 | -3,29% | 1,00 |
| 11.08.2026 | 15,59 | 15,80 | 15,51 | 15,75 | -0,06% | - |
| 10.08.2026 | 15,45 | 15,80 | 15,45 | 15,76 | 2,12% | 150,00 |
| 07.08.2026 | 15,42 | 15,76 | 15,31 | 15,43 | 0,36% | - |
| 06.08.2026 | 15,23 | 15,47 | 15,19 | 15,38 | 0,52% | 1,00 |
| 05.08.2026 | 15,58 | 15,63 | 15,19 | 15,30 | -1,56% | - |
| 04.08.2026 | 15,83 | 16,06 | 15,27 | 15,54 | -1,96% | - |
| 03.08.2026 | 15,93 | 15,93 | 15,38 | 15,85 | -0,41% | - |
| 31.07.2026 | 15,62 | 16,27 | 15,62 | 15,92 | 0,71% | - |
| 30.07.2026 | 16,08 | 16,16 | 15,71 | 15,80 | -1,83% | 41,00 |
| 29.07.2026 | 15,67 | 16,24 | 15,67 | 16,10 | 2,65% | 191,00 |
| 28.07.2026 | 16,00 | 16,16 | 15,65 | 15,68 | -2,38% | - |
| 27.07.2026 | 16,31 | 16,31 | 15,64 | 16,07 | -2,00% | 1,00 |
| 24.07.2026 | 16,32 | 16,46 | 16,06 | 16,39 | 0,92% | 1,00 |
| 23.07.2026 | 15,88 | 16,34 | 15,88 | 16,24 | 2,62% | - |
| 22.07.2026 | 15,50 | 15,87 | 15,50 | 15,83 | 2,10% | - |
| 21.07.2026 | 15,13 | 15,51 | 15,03 | 15,50 | 2,04% | - |
| 20.07.2026 | 15,12 | 15,37 | 15,00 | 15,19 | 0,65% | 100,00 |
| 17.07.2026 | 15,11 | 15,39 | 14,89 | 15,10 | 0,57% | - |
| 16.07.2026 | 15,00 | 15,18 | 14,87 | 15,01 | 0,23% | - |
| 15.07.2026 | 15,01 | 15,14 | 14,87 | 14,98 | -0,17% | - |
| 14.07.2026 | 15,02 | 15,41 | 14,88 | 15,00 | -0,07% | - |
| 13.07.2026 | 14,68 | 15,08 | 14,68 | 15,01 | 2,16% | - |
| 10.07.2026 | 15,11 | 15,22 | 14,69 | 14,69 | -2,73% | - |
| 09.07.2026 | 15,29 | 15,35 | 15,06 | 15,11 | -0,62% | - |
| 08.07.2026 | 15,00 | 15,79 | 15,00 | 15,20 | 1,96% | - |
| 07.07.2026 | 14,61 | 14,92 | 14,61 | 14,91 | 2,33% | - |
| 06.07.2026 | 14,88 | 14,91 | 14,55 | 14,57 | -2,15% | - |
| 03.07.2026 | 14,68 | 14,99 | 14,68 | 14,89 | 1,55% | - |
| 02.07.2026 | 14,71 | 14,80 | 14,55 | 14,66 | 0,05% | - |
| 01.07.2026 | 14,59 | 14,72 | 14,48 | 14,65 | 0,45% | 1,00 |
| 30.06.2026 | 14,68 | 14,90 | 14,52 | 14,59 | -1,39% | - |
| 29.06.2026 | 15,06 | 15,17 | 14,77 | 14,79 | -1,73% | 20,00 |
| 26.06.2026 | 15,03 | 15,16 | 14,71 | 15,05 | 0,42% | - |
| 25.06.2026 | 14,75 | 15,05 | 14,64 | 14,99 | 1,94% | - |
| 24.06.2026 | 15,18 | 15,18 | 14,67 | 14,71 | -2,66% | - |
| 23.06.2026 | 15,17 | 15,41 | 14,97 | 15,11 | -0,10% | - |
| 22.06.2026 | 15,05 | 15,24 | 14,88 | 15,12 | 0,48% | - |
| 19.06.2026 | 15,10 | 15,22 | 14,95 | 15,05 | 0,02% | - |
| 18.06.2026 | 15,18 | 15,18 | 14,76 | 15,05 | -1,05% | - |
| 17.06.2026 | 15,35 | 15,51 | 15,10 | 15,21 | -0,73% | - |
| 16.06.2026 | 15,21 | 15,35 | 14,84 | 15,32 | 0,91% | - |
| 15.06.2026 | 15,61 | 15,61 | 14,89 | 15,18 | -2,83% | - |
| 12.06.2026 | 15,63 | 15,79 | 15,33 | 15,63 | 0,16% | - |
| 11.06.2026 | 15,86 | 15,97 | 15,40 | 15,60 | -1,39% | - |
| 10.06.2026 | 15,54 | 15,92 | 15,33 | 15,82 | 1,61% | 3.000,00 |
| 09.06.2026 | 16,02 | 16,14 | 15,39 | 15,57 | -2,57% | - |
| 08.06.2026 | 16,09 | 16,09 | 15,70 | 15,98 | 1,27% | - |
| 05.06.2026 | 15,99 | 16,25 | 15,75 | 15,78 | -2,08% | 200,00 |
| 04.06.2026 | 15,97 | 16,14 | 15,66 | 16,12 | -0,02% | - |
| 03.06.2026 | 15,90 | 16,19 | 15,89 | 16,12 | 2,46% | - |
| 02.06.2026 | 15,68 | 15,76 | 15,52 | 15,73 | 0,14% | - |
| 01.06.2026 | 15,68 | 16,00 | 15,54 | 15,71 | 2,31% | - |
| 29.05.2026 | 15,65 | 15,65 | 15,31 | 15,35 | -2,51% | 1,00 |
| 28.05.2026 | 15,61 | 15,86 | 15,54 | 15,75 | 0,53% | - |
| 27.05.2026 | 15,88 | 15,88 | 15,53 | 15,67 | -0,93% | - |
| 26.05.2026 | 16,20 | 16,30 | 15,80 | 15,81 | -1,71% | - |
| 25.05.2026 | 16,67 | 16,67 | 15,59 | 16,09 | -3,26% | 1.640,00 |
| 22.05.2026 | 16,63 | 16,81 | 16,54 | 16,63 | 0,62% | - |
| 21.05.2026 | 16,56 | 16,90 | 16,42 | 16,53 | -0,29% | - |
| 20.05.2026 | 17,14 | 17,24 | 16,55 | 16,58 | -3,52% | - |
| 19.05.2026 | 16,93 | 17,23 | 16,84 | 17,18 | 1,45% | 2.526,00 |
| 18.05.2026 | 16,76 | 17,60 | 16,76 | 16,94 | 0,64% | 525,00 |
| 15.05.2026 | 16,42 | 17,03 | 15,75 | 16,83 | 1,82% | 2.000,00 |
| 14.05.2026 | 15,96 | 16,59 | 15,88 | 16,53 | 3,62% | - |
| 13.05.2026 | 15,94 | 16,30 | 15,79 | 15,95 | -0,08% | - |
| 12.05.2026 | 15,85 | 16,07 | 15,85 | 15,96 | 0,58% | - |
| 11.05.2026 | 15,55 | 15,97 | 15,54 | 15,87 | 2,01% | - |
| 08.05.2026 | 15,80 | 15,80 | 15,53 | 15,56 | -1,07% | - |
| 07.05.2026 | 15,66 | 15,73 | 15,24 | 15,73 | 0,33% | 1.000,00 |
| 06.05.2026 | 16,20 | 16,20 | 15,38 | 15,67 | -3,52% | 1,00 |
| 05.05.2026 | 16,13 | 16,29 | 15,93 | 16,25 | 0,87% | - |
| 04.05.2026 | 16,39 | 16,72 | 16,09 | 16,11 | -1,09% | 1,00 |
| 30.04.2026 | 16,37 | 16,46 | 15,92 | 16,28 | 0,31% | 363,00 |
| 29.04.2026 | 15,93 | 16,28 | 15,91 | 16,23 | 2,61% | 1,00 |
| 28.04.2026 | 15,63 | 16,23 | 15,63 | 15,82 | 1,28% | 106,00 |
| 27.04.2026 | 15,17 | 15,69 | 15,17 | 15,62 | 2,36% | - |
| 24.04.2026 | 15,27 | 15,44 | 15,09 | 15,26 | 0,10% | - |
| 23.04.2026 | 15,19 | 15,45 | 15,16 | 15,25 | 0,33% | 423,00 |
| 22.04.2026 | 15,01 | 15,27 | 14,66 | 15,20 | 1,22% | 500,00 |
| 21.04.2026 | 14,93 | 15,07 | 14,83 | 15,01 | 0,81% | 1.410,00 |
| 20.04.2026 | 15,23 | 15,83 | 14,89 | 14,89 | -1,57% | 737,00 |
| 17.04.2026 | 15,67 | 15,70 | 14,68 | 15,13 | -3,43% | 1.201,00 |
| 16.04.2026 | 15,52 | 15,91 | 15,52 | 15,67 | 0,85% | - |
| 15.04.2026 | 15,49 | 15,63 | 15,35 | 15,54 | 0,47% | - |
| 14.04.2026 | 15,72 | 15,72 | 15,37 | 15,46 | -2,18% | 1.000,00 |
| 13.04.2026 | 15,66 | 16,48 | 15,66 | 15,81 | 0,72% | - |
| 10.04.2026 | 15,50 | 15,80 | 15,42 | 15,70 | 1,19% | - |
| 09.04.2026 | 15,83 | 16,11 | 15,42 | 15,51 | -0,18% | - |
| 08.04.2026 | 16,18 | 16,18 | 14,73 | 15,54 | -3,28% | 2.400,00 |
| 07.04.2026 | 16,03 | 16,32 | 15,94 | 16,07 | -0,45% | 1,00 |
| 02.04.2026 | 16,03 | 17,05 | 16,03 | 16,14 | -0,72% | 50,00 |
| 01.04.2026 | 16,89 | 16,95 | 16,05 | 16,26 | -2,64% | 557,00 |
| 31.03.2026 | 16,94 | 17,27 | 16,50 | 16,70 | -2,23% | 10,00 |