4,335$
1,76%
Echtzeit-Aktienkurs Baytex Energy Corp
Bid:
Ask:
Aktienkurse zur Baytex Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 4,25 | 4,35 | 4,21 | 4,33 | 1,64% | 13.314.328,00 |
| 11.11.2026 | 4,22 | 4,28 | 4,18 | 4,26 | 2,16% | 15.348.498,00 |
| 10.11.2026 | 4,02 | 4,18 | 3,96 | 4,17 | 1,96% | 17.959.323,00 |
| 09.11.2026 | 4,12 | 4,15 | 4,02 | 4,09 | -2,15% | 17.334.075,00 |
| 06.11.2026 | 4,31 | 4,32 | 4,17 | 4,18 | -0,95% | 23.933.593,00 |
| 05.11.2026 | 4,48 | 4,49 | 4,21 | 4,22 | -4,95% | 19.585.372,00 |
| 04.11.2026 | 4,67 | 4,69 | 4,38 | 4,44 | -7,11% | 24.636.194,00 |
| 03.11.2026 | 4,75 | 4,85 | 4,71 | 4,78 | -0,21% | 16.681.016,00 |
| 02.11.2026 | 5,20 | 5,25 | 4,78 | 4,79 | -10,97% | 20.848.900,00 |
| 30.10.2026 | 5,43 | 5,44 | 5,30 | 5,38 | 0,19% | 18.323.728,00 |
| 29.10.2026 | 5,46 | 5,48 | 5,30 | 5,37 | -1,65% | 14.675.303,00 |
| 28.10.2026 | 5,48 | 5,56 | 5,46 | 5,46 | 0,74% | 20.831.673,00 |
| 27.10.2026 | 5,53 | 5,61 | 5,41 | 5,42 | -1,99% | 20.623.931,00 |
| 26.10.2026 | 5,41 | 5,55 | 5,36 | 5,53 | 0,55% | 17.408.326,00 |
| 23.10.2026 | 5,39 | 5,56 | 5,36 | 5,50 | 3,38% | 19.953.777,00 |
| 22.10.2026 | 5,47 | 5,50 | 5,19 | 5,32 | -1,48% | 25.761.339,00 |
| 21.10.2026 | 5,34 | 5,44 | 5,27 | 5,40 | 0,56% | 19.213.140,00 |
| 20.10.2026 | 5,47 | 5,49 | 5,23 | 5,37 | -0,56% | 22.633.905,00 |
| 19.10.2026 | 5,27 | 5,45 | 5,26 | 5,40 | 1,69% | 20.312.883,00 |
| 16.10.2026 | 5,21 | 5,32 | 5,21 | 5,31 | 2,91% | 24.074.491,00 |
| 15.10.2026 | 5,08 | 5,23 | 4,99 | 5,16 | 1,57% | 28.428.346,00 |
| 14.10.2026 | 5,04 | 5,11 | 5,01 | 5,08 | 1,20% | 23.396.365,00 |
| 13.10.2026 | 4,92 | 5,03 | 4,87 | 5,02 | 3,08% | 17.826.147,00 |
| 12.10.2026 | 4,89 | 4,93 | 4,84 | 4,87 | 1,25% | 9.028.695,00 |
| 09.10.2026 | 4,75 | 4,88 | 4,68 | 4,81 | 1,48% | 18.382.661,00 |
| 08.10.2026 | 4,70 | 4,77 | 4,66 | 4,74 | 3,49% | 18.095.196,00 |
| 07.10.2026 | 4,71 | 4,76 | 4,55 | 4,58 | -2,35% | 25.032.989,00 |
| 06.10.2026 | 4,66 | 4,77 | 4,61 | 4,69 | 0,21% | 21.328.764,00 |
| 05.10.2026 | 4,60 | 4,76 | 4,52 | 4,68 | 1,08% | 17.138.088,00 |
| 02.10.2026 | 4,48 | 4,67 | 4,46 | 4,63 | 1,54% | 17.615.331,00 |
| 01.10.2026 | 4,50 | 4,61 | 4,46 | 4,56 | 0,66% | 13.290.755,00 |
| 30.09.2026 | 4,52 | 4,60 | 4,49 | 4,53 | 1,34% | 16.086.516,00 |
| 29.09.2026 | 4,40 | 4,53 | 4,40 | 4,47 | -1,32% | 18.846.615,00 |
| 28.09.2026 | 4,60 | 4,61 | 4,51 | 4,53 | 0,00% | 17.297.604,00 |
| 25.09.2026 | 4,50 | 4,60 | 4,47 | 4,53 | -1,31% | 22.493.245,00 |
| 24.09.2026 | 4,60 | 4,72 | 4,56 | 4,59 | 0,22% | 18.753.874,00 |
| 23.09.2026 | 4,64 | 4,64 | 4,55 | 4,58 | 0,00% | 17.596.456,00 |
| 22.09.2026 | 4,60 | 4,71 | 4,54 | 4,58 | -1,93% | 14.689.166,00 |
| 21.09.2026 | 4,76 | 4,79 | 4,61 | 4,67 | -3,51% | 13.893.215,00 |
| 18.09.2026 | 4,86 | 4,89 | 4,79 | 4,84 | -0,21% | 21.168.046,00 |
| 17.09.2026 | 4,85 | 4,92 | 4,79 | 4,85 | -0,82% | 17.427.420,00 |
| 16.09.2026 | 5,09 | 5,12 | 4,82 | 4,89 | -5,42% | 18.014.600,00 |
| 15.09.2026 | 5,05 | 5,20 | 5,02 | 5,17 | 2,78% | 16.975.318,00 |
| 14.09.2026 | 5,10 | 5,13 | 5,00 | 5,03 | 0,00% | 17.159.762,00 |
| 11.09.2026 | 4,99 | 5,03 | 4,88 | 5,03 | -0,20% | 12.786.461,00 |
| 10.09.2026 | 5,09 | 5,10 | 4,95 | 5,04 | 1,00% | 19.679.959,00 |
| 09.09.2026 | 4,98 | 5,05 | 4,93 | 4,99 | 2,04% | 14.734.986,00 |
| 08.09.2026 | 4,96 | 5,07 | 4,88 | 4,89 | 0,62% | 8.542.388,00 |
| 04.09.2026 | 4,90 | 4,93 | 4,81 | 4,86 | -1,82% | 14.242.297,00 |
| 03.09.2026 | 5,06 | 5,12 | 4,93 | 4,95 | -2,37% | 21.165.541,00 |
| 02.09.2026 | 4,96 | 5,11 | 4,95 | 5,07 | 1,40% | 15.876.384,00 |
| 01.09.2026 | 4,95 | 5,02 | 4,87 | 5,00 | 2,67% | 15.759.312,00 |
| 31.08.2026 | 4,88 | 4,91 | 4,76 | 4,87 | 2,74% | 15.412.942,00 |
| 28.08.2026 | 4,80 | 4,84 | 4,69 | 4,74 | -1,66% | 13.981.282,00 |
| 27.08.2026 | 4,69 | 4,85 | 4,67 | 4,82 | 2,99% | 10.985.877,00 |
| 26.08.2026 | 4,53 | 4,74 | 4,51 | 4,68 | 1,52% | 14.022.736,00 |
| 25.08.2026 | 4,61 | 4,70 | 4,60 | 4,61 | -2,33% | 12.257.209,00 |
| 24.08.2026 | 4,74 | 4,81 | 4,68 | 4,72 | -1,87% | 9.992.985,00 |
| 21.08.2026 | 4,86 | 4,90 | 4,78 | 4,81 | -0,21% | 14.407.887,00 |
| 20.08.2026 | 4,85 | 4,90 | 4,79 | 4,82 | 1,90% | 12.873.228,00 |
| 19.08.2026 | 4,72 | 4,84 | 4,70 | 4,73 | 1,07% | 10.852.801,00 |
| 18.08.2026 | 4,62 | 4,69 | 4,54 | 4,68 | 2,86% | 16.084.576,00 |
| 17.08.2026 | 4,38 | 4,57 | 4,37 | 4,55 | 4,12% | 9.914.893,00 |
| 14.08.2026 | 4,32 | 4,40 | 4,31 | 4,37 | 1,86% | 8.045.658,00 |
| 13.08.2026 | 4,28 | 4,33 | 4,25 | 4,29 | -1,61% | 9.917.893,00 |
| 12.08.2026 | 4,35 | 4,43 | 4,34 | 4,36 | -0,91% | 11.049.527,00 |
| 11.08.2026 | 4,38 | 4,44 | 4,35 | 4,40 | 0,46% | 9.793.976,00 |
| 10.08.2026 | 4,26 | 4,45 | 4,24 | 4,38 | 4,78% | 14.561.335,00 |
| 07.08.2026 | 4,10 | 4,24 | 4,10 | 4,18 | 0,97% | 17.131.294,00 |
| 06.08.2026 | 4,18 | 4,19 | 4,11 | 4,14 | 1,22% | 20.623.931,00 |
| 05.08.2026 | 4,28 | 4,29 | 4,08 | 4,09 | -3,31% | 21.767.205,00 |
| 04.08.2026 | 4,28 | 4,34 | 4,21 | 4,23 | -3,42% | 15.837.582,00 |
| 03.08.2026 | 4,37 | 4,43 | 4,25 | 4,38 | -3,95% | 14.183.206,00 |
| 31.07.2026 | 4,50 | 4,66 | 4,41 | 4,56 | 7,04% | 27.964.877,00 |
| 30.07.2026 | 4,17 | 4,30 | 4,10 | 4,26 | 2,65% | 14.132.155,00 |
| 29.07.2026 | 4,13 | 4,20 | 4,13 | 4,15 | 3,49% | 13.688.355,00 |
| 28.07.2026 | 4,14 | 4,14 | 3,96 | 4,01 | -2,91% | 13.328.171,00 |
| 27.07.2026 | 4,14 | 4,25 | 4,13 | 4,13 | -4,40% | 11.920.574,00 |
| 24.07.2026 | 4,37 | 4,42 | 4,30 | 4,32 | -1,59% | 20.661.857,00 |
| 23.07.2026 | 4,39 | 4,45 | 4,36 | 4,39 | 2,33% | 15.750.457,00 |
| 22.07.2026 | 4,30 | 4,34 | 4,23 | 4,29 | 1,42% | 14.617.233,00 |
| 21.07.2026 | 4,24 | 4,31 | 4,21 | 4,23 | 0,95% | 17.206.307,00 |
| 20.07.2026 | 4,16 | 4,25 | 4,12 | 4,19 | 0,24% | 11.426.757,00 |
| 17.07.2026 | 4,18 | 4,23 | 4,12 | 4,18 | 1,95% | 24.314.758,00 |
| 16.07.2026 | 4,15 | 4,19 | 4,07 | 4,10 | -0,73% | 17.659.197,00 |
| 15.07.2026 | 4,26 | 4,27 | 4,01 | 4,13 | -2,59% | 20.191.552,00 |
| 14.07.2026 | 4,28 | 4,37 | 4,20 | 4,24 | 0,71% | 19.952.574,00 |
| 13.07.2026 | 4,15 | 4,28 | 4,13 | 4,21 | 3,44% | 21.378.767,00 |
| 10.07.2026 | 4,07 | 4,11 | 4,03 | 4,07 | 0,49% | 16.620.087,00 |
| 09.07.2026 | 4,10 | 4,15 | 4,04 | 4,05 | -2,41% | 18.935.590,00 |
| 08.07.2026 | 4,12 | 4,19 | 4,06 | 4,15 | 3,49% | 21.217.073,00 |
| 07.07.2026 | 3,90 | 4,04 | 3,88 | 4,01 | 4,16% | 25.530.989,00 |
| 06.07.2026 | 3,88 | 3,91 | 3,85 | 3,85 | -1,03% | 18.458.916,00 |
| 02.07.2026 | 3,95 | 4,00 | 3,84 | 3,89 | -0,51% | 13.933.257,00 |
| 01.07.2026 | 4,01 | 4,08 | 3,90 | 3,91 | -2,25% | 11.859.230,00 |
| 30.06.2026 | 4,02 | 4,07 | 3,99 | 4,00 | -0,25% | 16.716.849,00 |
| 29.06.2026 | 4,03 | 4,08 | 3,99 | 4,01 | 0,50% | 17.202.473,00 |
| 26.06.2026 | 3,96 | 4,01 | 3,92 | 3,99 | 0,00% | 15.391.115,00 |
| 25.06.2026 | 3,90 | 4,02 | 3,86 | 3,99 | 2,05% | 15.504.366,00 |
| 24.06.2026 | 3,95 | 3,95 | 3,86 | 3,91 | -4,40% | 19.529.915,00 |