4,070$
-5,57%
Echtzeit-Aktienkurs Baytex Energy Corp.
Bid:
Ask:
Aktienkurse zur Baytex Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 4,12 | 4,15 | 3,93 | 4,06 | -5,80% | 23.932.188,00 |
| 16.04.2026 | 4,25 | 4,35 | 4,23 | 4,31 | 2,38% | 15.607.959,00 |
| 15.04.2026 | 4,21 | 4,27 | 4,19 | 4,21 | 0,00% | 16.192.137,00 |
| 14.04.2026 | 4,25 | 4,28 | 4,17 | 4,21 | -1,86% | 20.900.716,00 |
| 13.04.2026 | 4,20 | 4,34 | 4,20 | 4,29 | 4,13% | 23.634.828,00 |
| 10.04.2026 | 4,03 | 4,19 | 4,03 | 4,12 | 1,98% | 11.206.696,00 |
| 09.04.2026 | 4,19 | 4,22 | 4,00 | 4,04 | -2,88% | 11.717.738,00 |
| 08.04.2026 | 4,15 | 4,19 | 3,99 | 4,16 | -6,73% | 19.830.124,00 |
| 07.04.2026 | 4,43 | 4,53 | 4,42 | 4,46 | 1,36% | 27.118.453,00 |
| 06.04.2026 | 4,24 | 4,43 | 4,21 | 4,40 | 3,53% | 27.322.458,00 |
| 02.04.2026 | 4,40 | 4,45 | 4,23 | 4,25 | 0,24% | 23.326.599,00 |
| 01.04.2026 | 4,38 | 4,46 | 4,16 | 4,24 | -5,15% | 30.984.440,00 |
| 31.03.2026 | 4,38 | 4,56 | 4,25 | 4,47 | 2,76% | 48.479.458,00 |
| 30.03.2026 | 4,37 | 4,46 | 4,31 | 4,35 | 0,46% | 34.650.298,00 |
| 27.03.2026 | 4,26 | 4,37 | 4,26 | 4,33 | 2,61% | 28.607.835,00 |
| 26.03.2026 | 4,20 | 4,33 | 4,20 | 4,22 | 0,72% | 31.465.039,00 |
| 25.03.2026 | 4,07 | 4,19 | 4,05 | 4,19 | 1,95% | 19.495.349,00 |
| 24.03.2026 | 4,11 | 4,24 | 4,09 | 4,11 | 0,24% | 24.930.449,00 |
| 23.03.2026 | 3,96 | 4,14 | 3,90 | 4,10 | -0,24% | 24.921.279,00 |
| 20.03.2026 | 4,20 | 4,23 | 4,10 | 4,11 | -1,44% | 25.083.194,00 |
| 19.03.2026 | 4,15 | 4,31 | 4,08 | 4,17 | 0,97% | 25.430.574,00 |
| 18.03.2026 | 4,12 | 4,16 | 4,09 | 4,13 | 0,73% | 20.412.227,00 |
| 17.03.2026 | 4,08 | 4,13 | 4,06 | 4,10 | 0,99% | 23.360.710,00 |
| 16.03.2026 | 4,02 | 4,11 | 3,98 | 4,06 | 0,50% | 17.439.354,00 |
| 13.03.2026 | 4,00 | 4,08 | 3,94 | 4,04 | 0,50% | 20.531.859,00 |
| 12.03.2026 | 4,13 | 4,17 | 4,00 | 4,02 | -1,95% | 23.333.350,00 |
| 11.03.2026 | 4,01 | 4,12 | 4,00 | 4,10 | 2,50% | 22.978.728,00 |
| 10.03.2026 | 3,94 | 4,08 | 3,92 | 4,00 | 1,01% | 29.912.909,00 |
| 09.03.2026 | 4,02 | 4,13 | 3,92 | 3,96 | 0,25% | 656,00 |
| 06.03.2026 | 4,04 | 4,13 | 3,89 | 3,95 | -0,75% | 656,00 |
| 05.03.2026 | 3,86 | 4,04 | 3,81 | 3,98 | 0,00% | 26.342.443,00 |
| 04.03.2026 | 3,81 | 3,99 | 3,80 | 3,98 | 3,11% | 18.676.981,00 |
| 03.03.2026 | 3,92 | 3,99 | 3,80 | 3,86 | 0,00% | 24.613.053,00 |
| 02.03.2026 | 4,01 | 4,07 | 3,78 | 3,86 | 0,52% | 28.943.820,00 |
| 27.02.2026 | 3,80 | 3,86 | 3,78 | 3,84 | 2,40% | 656,00 |
| 26.02.2026 | 3,65 | 3,78 | 3,59 | 3,75 | 1,35% | 16.572.104,00 |
| 25.02.2026 | 3,79 | 3,80 | 3,65 | 3,70 | -1,86% | 14.457.579,00 |
| 24.02.2026 | 3,75 | 3,82 | 3,71 | 3,77 | 1,07% | 15.586.391,00 |
| 23.02.2026 | 3,78 | 3,85 | 3,73 | 3,73 | -1,06% | 13.971.339,00 |
| 20.02.2026 | 3,78 | 3,83 | 3,72 | 3,77 | -0,79% | 16.069.658,00 |
| 19.02.2026 | 3,64 | 3,83 | 3,63 | 3,80 | 4,97% | 22.500.904,00 |
| 18.02.2026 | 3,52 | 3,64 | 3,52 | 3,62 | 5,23% | 19.772.686,00 |
| 17.02.2026 | 3,48 | 3,53 | 3,34 | 3,44 | -0,86% | 17.224.454,00 |
| 13.02.2026 | 3,36 | 3,52 | 3,36 | 3,47 | 2,36% | 18.789.921,00 |
| 12.02.2026 | 3,62 | 3,64 | 3,34 | 3,39 | -6,35% | 21.021.463,00 |
| 11.02.2026 | 3,61 | 3,68 | 3,58 | 3,62 | 1,69% | 16.299.625,00 |
| 10.02.2026 | 3,61 | 3,63 | 3,54 | 3,56 | -0,84% | 16.830.969,00 |
| 09.02.2026 | 3,56 | 3,62 | 3,53 | 3,59 | 1,70% | 16.509.301,00 |
| 06.02.2026 | 3,42 | 3,56 | 3,41 | 3,53 | 4,13% | 20.096.575,00 |
| 05.02.2026 | 3,48 | 3,50 | 3,36 | 3,39 | -3,97% | 22.608.644,00 |
| 04.02.2026 | 3,52 | 3,57 | 3,42 | 3,53 | 0,28% | 21.404.252,00 |
| 03.02.2026 | 3,40 | 3,55 | 3,38 | 3,52 | 4,45% | 20.674.681,00 |
| 02.02.2026 | 3,28 | 3,41 | 3,28 | 3,37 | -1,75% | 20.621.133,00 |
| 30.01.2026 | 3,45 | 3,53 | 3,38 | 3,43 | -1,72% | 18.369.107,00 |
| 29.01.2026 | 3,52 | 3,63 | 3,46 | 3,49 | 1,16% | 25.137.603,00 |
| 28.01.2026 | 3,46 | 3,47 | 3,37 | 3,45 | 1,17% | 23.740.224,00 |
| 27.01.2026 | 3,36 | 3,45 | 3,36 | 3,41 | 2,10% | 14.170.405,00 |
| 26.01.2026 | 3,35 | 3,37 | 3,27 | 3,34 | 0,60% | 13.813.806,00 |
| 23.01.2026 | 3,30 | 3,40 | 3,30 | 3,32 | 2,79% | 18.364.274,00 |
| 22.01.2026 | 3,42 | 3,42 | 3,22 | 3,23 | -6,10% | 22.493.985,00 |
| 21.01.2026 | 3,40 | 3,52 | 3,37 | 3,44 | 2,69% | 17.336.393,00 |
| 20.01.2026 | 3,35 | 3,42 | 3,33 | 3,35 | 1,52% | 12.182.729,00 |
| 16.01.2026 | 3,36 | 3,39 | 3,30 | 3,30 | -2,37% | 13.679.937,00 |
| 15.01.2026 | 3,33 | 3,45 | 3,30 | 3,38 | 0,30% | 15.538.593,00 |
| 14.01.2026 | 3,36 | 3,47 | 3,35 | 3,37 | 0,90% | 21.924.069,00 |
| 13.01.2026 | 3,42 | 3,47 | 3,25 | 3,34 | -1,47% | 23.831.267,00 |
| 12.01.2026 | 3,33 | 3,42 | 3,31 | 3,39 | 2,42% | 13.541.108,00 |
| 09.01.2026 | 3,35 | 3,42 | 3,31 | 3,31 | -0,60% | 13.800.979,00 |
| 08.01.2026 | 3,13 | 3,35 | 3,13 | 3,33 | 7,07% | 27.365.865,00 |
| 07.01.2026 | 3,10 | 3,16 | 3,04 | 3,11 | 0,00% | 18.601.825,00 |
| 06.01.2026 | 3,21 | 3,27 | 3,09 | 3,11 | -2,81% | 22.080.403,00 |
| 05.01.2026 | 3,31 | 3,34 | 2,98 | 3,20 | -3,03% | 28.102.298,00 |
| 02.01.2026 | 3,22 | 3,32 | 3,16 | 3,30 | 2,17% | 18.490.623,00 |
| 31.12.2025 | 3,27 | 3,29 | 3,20 | 3,23 | -0,31% | 13.901.557,00 |
| 30.12.2025 | 3,20 | 3,28 | 3,20 | 3,24 | 2,21% | 12.422.908,00 |
| 29.12.2025 | 3,16 | 3,22 | 3,15 | 3,17 | 1,60% | 16.065.909,00 |
| 26.12.2025 | 3,15 | 3,17 | 3,11 | 3,12 | -1,27% | 5.416.793,00 |
| 24.12.2025 | 3,15 | 3,20 | 3,14 | 3,16 | 0,00% | 6.409.231,00 |
| 23.12.2025 | 3,14 | 3,17 | 3,11 | 3,16 | 1,28% | 8.446.605,00 |
| 22.12.2025 | 3,18 | 3,24 | 3,11 | 3,12 | 0,97% | 9.004.959,00 |
| 19.12.2025 | 3,08 | 3,13 | 3,06 | 3,09 | 1,64% | 12.230.255,00 |
| 18.12.2025 | 3,15 | 3,16 | 3,03 | 3,04 | -3,49% | 15.828.110,00 |
| 17.12.2025 | 3,05 | 3,16 | 3,05 | 3,15 | 4,65% | 18.751.621,00 |
| 16.12.2025 | 3,04 | 3,06 | 2,96 | 3,01 | -2,90% | 20.833.681,00 |
| 15.12.2025 | 3,03 | 3,11 | 3,01 | 3,10 | 2,31% | 14.465.920,00 |
| 12.12.2025 | 3,06 | 3,08 | 3,00 | 3,03 | -0,33% | 13.701.292,00 |
| 11.12.2025 | 3,01 | 3,10 | 3,00 | 3,04 | -1,94% | 15.427.006,00 |
| 10.12.2025 | 3,10 | 3,12 | 3,01 | 3,10 | 0,32% | 21.442.282,00 |
| 09.12.2025 | 3,20 | 3,22 | 3,06 | 3,09 | -2,52% | 15.658.045,00 |
| 08.12.2025 | 3,25 | 3,27 | 3,17 | 3,17 | -2,46% | 12.553.963,00 |
| 05.12.2025 | 3,20 | 3,32 | 3,20 | 3,25 | 1,56% | 17.644.564,00 |
| 04.12.2025 | 3,25 | 3,28 | 3,20 | 3,20 | -1,54% | 16.498.136,00 |
| 03.12.2025 | 3,20 | 3,28 | 3,18 | 3,25 | 2,52% | 13.832.339,00 |
| 02.12.2025 | 3,23 | 3,23 | 3,12 | 3,17 | -1,55% | 18.914.964,00 |
| 01.12.2025 | 3,23 | 3,27 | 3,21 | 3,22 | 0,00% | 19.711.438,00 |
| 28.11.2025 | 3,18 | 3,27 | 3,17 | 3,22 | 1,90% | 14.438.652,00 |
| 26.11.2025 | 3,16 | 3,21 | 3,15 | 3,16 | -0,32% | 18.479.520,00 |
| 25.11.2025 | 3,21 | 3,21 | 3,09 | 3,17 | -2,16% | 23.928.871,00 |
| 24.11.2025 | 3,15 | 3,28 | 3,13 | 3,24 | 1,89% | 21.982.034,00 |
| 21.11.2025 | 3,09 | 3,18 | 3,03 | 3,18 | 0,63% | 30.996.862,00 |