15,420€
-2,08%
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 | 15,65 | 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 |
| 30.03.2026 | 16,78 | 17,21 | 16,64 | 17,08 | 0,69% | - |
| 27.03.2026 | 17,03 | 17,43 | 16,60 | 16,96 | 0,25% | 10,00 |
| 26.03.2026 | 17,67 | 17,88 | 16,87 | 16,92 | -4,19% | 50,00 |
| 25.03.2026 | 17,66 | 17,78 | 17,41 | 17,66 | -0,03% | - |
| 24.03.2026 | 17,33 | 18,03 | 17,33 | 17,66 | 1,73% | - |
| 23.03.2026 | 17,98 | 18,33 | 16,44 | 17,36 | -3,13% | 1.500,00 |
| 20.03.2026 | 18,03 | 18,21 | 17,78 | 17,92 | -0,11% | 1.125,00 |
| 19.03.2026 | 18,03 | 18,33 | 17,53 | 17,94 | -0,49% | 2.552,00 |
| 18.03.2026 | 18,07 | 18,15 | 17,51 | 18,03 | -0,30% | 555,00 |
| 17.03.2026 | 18,28 | 18,70 | 18,06 | 18,08 | -0,74% | 375,00 |
| 16.03.2026 | 18,53 | 18,90 | 18,15 | 18,22 | -1,43% | 501,00 |
| 13.03.2026 | 18,25 | 18,59 | 17,85 | 18,48 | 1,29% | - |
| 12.03.2026 | 17,82 | 18,61 | 17,82 | 18,25 | 2,37% | 78,00 |
| 11.03.2026 | 17,53 | 17,94 | 16,74 | 17,83 | 4,21% | 1.000,00 |
| 10.03.2026 | 17,53 | 17,53 | 16,76 | 17,11 | -0,54% | - |
| 09.03.2026 | 17,53 | 18,77 | 16,90 | 17,20 | -1,91% | 7,00 |
| 06.03.2026 | 17,01 | 17,93 | 17,01 | 17,53 | 3,80% | 2.115,00 |
| 05.03.2026 | 17,05 | 17,64 | 16,72 | 16,89 | -0,46% | 1.401,00 |
| 04.03.2026 | 16,72 | 17,73 | 16,52 | 16,97 | 1,75% | 115,00 |
| 03.03.2026 | 16,47 | 17,73 | 16,47 | 16,68 | 1,91% | 275,00 |
| 02.03.2026 | 16,42 | 17,74 | 16,19 | 16,36 | -0,85% | 1.102,00 |
| 27.02.2026 | 16,25 | 16,65 | 16,15 | 16,50 | 2,39% | - |
| 26.02.2026 | 15,96 | 16,23 | 15,76 | 16,12 | 1,45% | 76,00 |
| 25.02.2026 | 15,94 | 16,10 | 15,73 | 15,89 | -0,30% | - |
| 24.02.2026 | 15,95 | 16,11 | 15,74 | 15,94 | -0,58% | 1,00 |
| 23.02.2026 | 16,09 | 16,41 | 15,92 | 16,03 | -0,47% | 2,00 |
| 20.02.2026 | 16,59 | 16,77 | 16,00 | 16,10 | -2,89% | 400,00 |
| 19.02.2026 | 16,48 | 17,25 | 16,47 | 16,58 | 0,52% | - |
| 18.02.2026 | 16,25 | 16,63 | 16,24 | 16,50 | 2,03% | - |
| 17.02.2026 | 16,19 | 16,30 | 15,76 | 16,17 | -0,11% | 28,00 |
| 16.02.2026 | 16,11 | 16,21 | 15,94 | 16,19 | 1,25% | - |
| 13.02.2026 | 15,99 | 16,22 | 15,89 | 15,99 | 0,58% | - |
| 12.02.2026 | 16,13 | 16,48 | 15,73 | 15,90 | -0,78% | - |
| 11.02.2026 | 15,65 | 16,02 | 15,65 | 16,02 | 3,91% | 34,00 |
| 10.02.2026 | 15,59 | 15,76 | 15,38 | 15,42 | -0,88% | 835,00 |
| 09.02.2026 | 15,88 | 16,11 | 15,50 | 15,56 | -1,52% | 225,00 |
| 06.02.2026 | 15,38 | 15,83 | 15,27 | 15,80 | 2,56% | - |
| 05.02.2026 | 15,78 | 16,02 | 15,12 | 15,40 | -2,04% | 4.017,00 |
| 04.02.2026 | 15,41 | 15,79 | 15,21 | 15,72 | 3,01% | 7,00 |
| 03.02.2026 | 14,92 | 15,30 | 14,68 | 15,26 | 1,45% | - |
| 02.02.2026 | 15,20 | 15,20 | 14,19 | 15,04 | -1,07% | 251,00 |
| 30.01.2026 | 15,20 | 15,21 | 15,20 | 15,21 | 0,85% | - |
| 29.01.2026 | 15,01 | 15,57 | 15,01 | 15,08 | -0,43% | 200,00 |
| 28.01.2026 | 15,01 | 15,39 | 15,01 | 15,14 | 0,97% | 150,00 |
| 27.01.2026 | 14,98 | 15,32 | 14,78 | 15,00 | 0,64% | 8.309,00 |
| 26.01.2026 | 14,90 | 15,15 | 14,75 | 14,90 | 0,29% | 232,00 |
| 23.01.2026 | 14,64 | 15,01 | 14,64 | 14,86 | 1,14% | - |
| 22.01.2026 | 14,83 | 14,91 | 14,63 | 14,69 | -0,93% | 7.009,00 |
| 21.01.2026 | 14,55 | 14,97 | 14,44 | 14,83 | 2,61% | 6.673,00 |
| 20.01.2026 | 14,83 | 15,05 | 14,45 | 14,45 | -2,55% | 8.066,00 |
| 19.01.2026 | 13,99 | 14,88 | 13,99 | 14,83 | 3,27% | 6.242,00 |
| 16.01.2026 | 13,99 | 14,36 | 13,97 | 14,36 | 2,43% | - |
| 15.01.2026 | 13,83 | 14,10 | 13,72 | 14,02 | 0,48% | - |
| 14.01.2026 | 14,01 | 14,13 | 13,79 | 13,95 | -0,25% | - |
| 13.01.2026 | 13,63 | 14,18 | 13,63 | 13,99 | 2,74% | 106,00 |
| 12.01.2026 | 13,49 | 13,71 | 13,38 | 13,62 | 1,15% | 250,00 |
| 09.01.2026 | 13,30 | 13,50 | 13,25 | 13,46 | 1,09% | 2,00 |
| 08.01.2026 | 13,09 | 13,38 | 13,02 | 13,32 | 0,04% | 150,00 |
| 07.01.2026 | 13,48 | 13,61 | 13,23 | 13,31 | -1,30% | 62,00 |