2,305$
-0,22%
Echtzeit-Aktienkurs Baytex Energy Corp.
Bid:
Ask:
Aktienkurse zur Baytex Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,34 | 2,39 | 2,31 | 2,31 | -0,22% | 2.436.031,00 |
| 14.10.2025 | 2,31 | 2,35 | 2,29 | 2,31 | -2,12% | 19.951.024,00 |
| 13.10.2025 | 2,41 | 2,42 | 2,32 | 2,36 | 0,85% | 13.000.184,00 |
| 10.10.2025 | 2,52 | 2,53 | 2,33 | 2,34 | -8,59% | 40.218.931,00 |
| 09.10.2025 | 2,55 | 2,71 | 2,45 | 2,56 | 0,00% | 52.288.937,00 |
| 08.10.2025 | 2,55 | 2,57 | 2,49 | 2,56 | 0,79% | 31.624.313,00 |
| 07.10.2025 | 2,48 | 2,55 | 2,43 | 2,54 | 2,01% | 33.946.357,00 |
| 06.10.2025 | 2,40 | 2,51 | 2,39 | 2,49 | 5,29% | 30.632.505,00 |
| 03.10.2025 | 2,31 | 2,37 | 2,31 | 2,37 | 4,19% | 5.544.410,00 |
| 02.10.2025 | 2,33 | 2,35 | 2,26 | 2,27 | -2,99% | 22.666.683,00 |
| 01.10.2025 | 2,33 | 2,36 | 2,32 | 2,34 | 0,00% | 16.378.477,00 |
| 30.09.2025 | 2,38 | 2,42 | 2,32 | 2,34 | -3,70% | 26.178.387,00 |
| 29.09.2025 | 2,50 | 2,50 | 2,42 | 2,43 | -3,57% | 25.527.551,00 |
| 26.09.2025 | 2,47 | 2,56 | 2,46 | 2,52 | 2,44% | 29.587.822,00 |
| 25.09.2025 | 2,48 | 2,50 | 2,44 | 2,46 | -1,60% | 22.632.670,00 |
| 24.09.2025 | 2,51 | 2,54 | 2,47 | 2,50 | 1,63% | 20.359.566,00 |
| 23.09.2025 | 2,45 | 2,56 | 2,44 | 2,46 | 1,65% | 24.273.294,00 |
| 22.09.2025 | 2,38 | 2,43 | 2,34 | 2,42 | 1,26% | 22.997.732,00 |
| 19.09.2025 | 2,48 | 2,48 | 2,37 | 2,39 | -4,02% | 21.903.091,00 |
| 18.09.2025 | 2,56 | 2,57 | 2,47 | 2,49 | -2,35% | 25.132.949,00 |
| 17.09.2025 | 2,56 | 2,59 | 2,52 | 2,55 | -2,30% | 29.351.875,00 |
| 16.09.2025 | 2,39 | 2,62 | 2,37 | 2,61 | 10,59% | 39.401.903,00 |
| 15.09.2025 | 2,39 | 2,40 | 2,33 | 2,36 | -0,84% | 30.257.764,00 |
| 12.09.2025 | 2,40 | 2,44 | 2,37 | 2,38 | 0,00% | 24.241.803,00 |
| 11.09.2025 | 2,34 | 2,39 | 2,32 | 2,38 | 0,00% | 23.462.339,00 |
| 10.09.2025 | 2,24 | 2,41 | 2,24 | 2,38 | 6,73% | 31.719.464,00 |
| 09.09.2025 | 2,21 | 2,30 | 2,20 | 2,23 | 1,83% | 20.778.514,00 |
| 08.09.2025 | 2,21 | 2,25 | 2,15 | 2,19 | 0,46% | 20.849.374,00 |
| 05.09.2025 | 2,24 | 2,25 | 2,15 | 2,18 | -3,54% | 26.615.940,00 |
| 04.09.2025 | 2,23 | 2,27 | 2,19 | 2,26 | 0,44% | 15.273.060,00 |
| 03.09.2025 | 2,30 | 2,33 | 2,23 | 2,25 | -4,66% | 23.377.167,00 |
| 02.09.2025 | 2,23 | 2,39 | 2,20 | 2,36 | 5,83% | 32.012.871,00 |
| 29.08.2025 | 2,22 | 2,24 | 2,19 | 2,23 | 0,90% | 11.235.292,00 |
| 28.08.2025 | 2,22 | 2,22 | 2,15 | 2,21 | 1,38% | 12.101.725,00 |
| 27.08.2025 | 2,12 | 2,19 | 2,12 | 2,18 | 2,35% | 15.069.714,00 |
| 26.08.2025 | 2,13 | 2,15 | 2,10 | 2,13 | -0,47% | 16.725.657,00 |
| 25.08.2025 | 2,12 | 2,16 | 2,11 | 2,14 | 0,00% | 16.158.508,00 |
| 22.08.2025 | 2,02 | 2,15 | 2,02 | 2,14 | 6,47% | 27.034.665,00 |
| 21.08.2025 | 1,97 | 2,02 | 1,94 | 2,01 | 2,03% | 13.273.119,00 |
| 20.08.2025 | 1,98 | 2,01 | 1,93 | 1,97 | 0,00% | 14.090.728,00 |
| 19.08.2025 | 2,01 | 2,04 | 1,95 | 1,97 | -2,48% | 13.886.077,00 |
| 18.08.2025 | 2,00 | 2,04 | 1,96 | 2,02 | 0,50% | 13.528.262,00 |
| 15.08.2025 | 2,01 | 2,04 | 1,99 | 2,01 | -0,50% | 15.834.335,00 |
| 14.08.2025 | 2,05 | 2,05 | 1,97 | 2,02 | 0,50% | 17.216.877,00 |
| 13.08.2025 | 2,03 | 2,05 | 1,96 | 2,01 | -0,50% | 31.268.269,00 |
| 12.08.2025 | 1,98 | 2,05 | 1,96 | 2,02 | 2,02% | 19.527.769,00 |
| 11.08.2025 | 2,06 | 2,08 | 1,97 | 1,98 | -3,41% | 17.528.520,00 |
| 08.08.2025 | 2,09 | 2,09 | 2,01 | 2,05 | 0,00% | 20.250.780,00 |
| 07.08.2025 | 2,12 | 2,17 | 2,05 | 2,05 | -2,84% | 18.634.791,00 |
| 06.08.2025 | 2,17 | 2,20 | 2,08 | 2,11 | -1,40% | 29.840.257,00 |
| 05.08.2025 | 2,09 | 2,14 | 2,07 | 2,14 | 1,90% | 18.384.172,00 |
| 04.08.2025 | 2,07 | 2,12 | 2,06 | 2,10 | 0,00% | 10.363.600,00 |
| 01.08.2025 | 2,05 | 2,19 | 2,05 | 2,10 | -1,41% | 41.127.230,00 |
| 31.07.2025 | 2,14 | 2,19 | 2,09 | 2,13 | -1,39% | 36.176.119,00 |
| 30.07.2025 | 2,19 | 2,19 | 2,12 | 2,16 | -1,82% | 35.504.604,00 |
| 29.07.2025 | 2,18 | 2,21 | 2,14 | 2,20 | 1,38% | 30.181.979,00 |
| 28.07.2025 | 2,12 | 2,24 | 2,11 | 2,17 | 4,83% | 39.317.837,00 |
| 25.07.2025 | 2,11 | 2,13 | 2,07 | 2,07 | -3,27% | 27.694.919,00 |
| 24.07.2025 | 2,08 | 2,15 | 2,04 | 2,14 | 2,39% | 43.958.126,00 |
| 23.07.2025 | 2,00 | 2,14 | 1,97 | 2,09 | 5,03% | 47.688.160,00 |
| 22.07.2025 | 1,95 | 2,00 | 1,93 | 1,99 | 2,58% | 30.870.112,00 |
| 21.07.2025 | 1,96 | 1,96 | 1,90 | 1,94 | -1,52% | 22.913.094,00 |
| 18.07.2025 | 1,95 | 2,00 | 1,92 | 1,97 | 2,60% | 31.369.906,00 |
| 17.07.2025 | 1,83 | 1,93 | 1,82 | 1,92 | 4,35% | 25.745.796,00 |
| 16.07.2025 | 1,89 | 1,89 | 1,81 | 1,84 | -2,13% | 23.219.357,00 |
| 15.07.2025 | 1,89 | 1,93 | 1,86 | 1,88 | -0,53% | 35.900.048,00 |
| 14.07.2025 | 1,91 | 1,93 | 1,84 | 1,89 | -1,56% | 28.700.729,00 |
| 11.07.2025 | 1,92 | 1,95 | 1,88 | 1,92 | 0,00% | 50.289.895,00 |
| 10.07.2025 | 1,90 | 1,94 | 1,86 | 1,92 | -0,52% | 30.063.256,00 |
| 09.07.2025 | 1,97 | 2,00 | 1,92 | 1,93 | -2,03% | 29.805.649,00 |
| 08.07.2025 | 1,81 | 2,03 | 1,79 | 1,97 | 8,84% | 81.691.089,00 |
| 07.07.2025 | 1,84 | 1,88 | 1,77 | 1,81 | -1,09% | 36.082.278,00 |
| 03.07.2025 | 1,87 | 1,88 | 1,83 | 1,83 | -2,14% | 21.376.294,00 |
| 02.07.2025 | 1,84 | 1,90 | 1,80 | 1,87 | 2,19% | 23.712.086,00 |
| 01.07.2025 | 1,78 | 1,88 | 1,76 | 1,83 | 2,23% | 19.762.005,00 |
| 30.06.2025 | 1,84 | 1,85 | 1,78 | 1,79 | -2,19% | 32.157.120,00 |
| 27.06.2025 | 1,83 | 1,86 | 1,80 | 1,83 | -0,54% | 33.491.513,00 |
| 26.06.2025 | 1,85 | 1,86 | 1,82 | 1,84 | 0,55% | 23.194.519,00 |
| 25.06.2025 | 1,83 | 1,84 | 1,80 | 1,83 | 1,10% | 46.821.554,00 |
| 24.06.2025 | 1,84 | 1,88 | 1,80 | 1,81 | -3,21% | 45.538.860,00 |
| 23.06.2025 | 2,10 | 2,12 | 1,86 | 1,87 | -9,22% | 96.173.544,00 |
| 20.06.2025 | 2,12 | 2,12 | 2,04 | 2,06 | -1,44% | 64.372.555,00 |
| 18.06.2025 | 2,12 | 2,15 | 2,07 | 2,09 | -1,42% | 72.029.573,00 |
| 17.06.2025 | 2,03 | 2,14 | 2,01 | 2,12 | 4,95% | 49.379.142,00 |
| 16.06.2025 | 2,08 | 2,08 | 2,00 | 2,02 | -3,35% | 100.368.618,00 |
| 13.06.2025 | 2,17 | 2,19 | 2,04 | 2,09 | 3,98% | 73.315.102,00 |
| 12.06.2025 | 2,00 | 2,01 | 1,95 | 2,01 | -1,47% | 74.385.036,00 |
| 11.06.2025 | 1,99 | 2,07 | 1,93 | 2,04 | 4,62% | 86.512.870,00 |
| 10.06.2025 | 1,85 | 2,00 | 1,85 | 1,95 | 6,56% | 115.992.799,00 |
| 09.06.2025 | 1,81 | 1,85 | 1,77 | 1,83 | 2,81% | 101.327.691,00 |
| 06.06.2025 | 1,73 | 1,82 | 1,71 | 1,78 | 4,09% | 47.633.948,00 |
| 05.06.2025 | 1,74 | 1,75 | 1,69 | 1,71 | 0,00% | 72.775.764,00 |
| 04.06.2025 | 1,77 | 1,81 | 1,69 | 1,71 | -3,39% | 85.547.777,00 |
| 03.06.2025 | 1,70 | 1,79 | 1,65 | 1,77 | 4,12% | 58.885.518,00 |
| 02.06.2025 | 1,66 | 1,73 | 1,65 | 1,70 | 5,59% | 45.138.060,00 |
| 30.05.2025 | 1,65 | 1,67 | 1,59 | 1,61 | -4,17% | 77.771.729,00 |
| 29.05.2025 | 1,68 | 1,71 | 1,65 | 1,68 | 1,20% | 50.327.845,00 |
| 28.05.2025 | 1,68 | 1,71 | 1,64 | 1,66 | 0,61% | 44.194.871,00 |
| 27.05.2025 | 1,65 | 1,66 | 1,61 | 1,65 | 0,61% | 25.028.734,00 |
| 23.05.2025 | 1,61 | 1,65 | 1,58 | 1,64 | 1,86% | 52.044.138,00 |