5,000$
2,25%
Echtzeit-Aktienkurs Baytex Energy Corp
Bid:
Ask:
Aktienkurse zur Baytex Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 3,98 | 4,11 | 3,96 | 4,09 | 1,49% | 22.494.346,00 |
| 22.06.2026 | 4,01 | 4,06 | 3,93 | 4,03 | 1,26% | 25.358.810,00 |
| 18.06.2026 | 4,04 | 4,04 | 3,88 | 3,98 | -2,69% | 23.621.868,00 |
| 17.06.2026 | 4,22 | 4,26 | 4,07 | 4,09 | -3,08% | 15.976.602,00 |
| 16.06.2026 | 4,29 | 4,33 | 4,20 | 4,22 | -3,87% | 21.185.311,00 |
| 15.06.2026 | 4,39 | 4,41 | 4,21 | 4,39 | -5,39% | 39.635.250,00 |
| 12.06.2026 | 4,61 | 4,68 | 4,59 | 4,64 | -0,85% | 19.037.480,00 |
| 11.06.2026 | 4,79 | 4,82 | 4,61 | 4,68 | -1,47% | 20.462.875,00 |
| 10.06.2026 | 4,75 | 4,83 | 4,74 | 4,75 | 0,85% | 15.978.510,00 |
| 09.06.2026 | 4,87 | 4,87 | 4,57 | 4,71 | -4,07% | 18.883.007,00 |
| 08.06.2026 | 4,85 | 4,94 | 4,85 | 4,91 | 3,15% | 13.690.315,00 |
| 05.06.2026 | 5,05 | 5,05 | 4,76 | 4,76 | -6,30% | 16.122.768,00 |
| 04.06.2026 | 4,94 | 5,13 | 4,91 | 5,08 | 0,79% | 19.856.986,00 |
| 03.06.2026 | 5,03 | 5,14 | 4,97 | 5,04 | 0,80% | 16.744.714,00 |
| 02.06.2026 | 4,94 | 5,01 | 4,93 | 5,00 | 1,01% | 16.199.726,00 |
| 01.06.2026 | 5,00 | 5,07 | 4,94 | 4,95 | 1,23% | 17.041.537,00 |
| 29.05.2026 | 4,89 | 4,90 | 4,79 | 4,89 | -0,41% | 19.331.350,00 |
| 28.05.2026 | 4,85 | 4,94 | 4,80 | 4,91 | 3,81% | 21.461.640,00 |
| 27.05.2026 | 4,77 | 4,86 | 4,71 | 4,73 | -3,47% | 16.909.648,00 |
| 26.05.2026 | 5,01 | 5,09 | 4,89 | 4,90 | -4,85% | 16.933.275,00 |
| 22.05.2026 | 5,09 | 5,23 | 5,05 | 5,15 | 0,78% | 15.652.787,00 |
| 21.05.2026 | 5,27 | 5,29 | 5,03 | 5,11 | -1,54% | 25.371.260,00 |
| 20.05.2026 | 5,30 | 5,36 | 5,18 | 5,19 | -2,44% | 19.403.885,00 |
| 19.05.2026 | 5,30 | 5,36 | 5,22 | 5,32 | 0,57% | 18.277.107,00 |
| 18.05.2026 | 5,12 | 5,34 | 5,11 | 5,29 | 2,32% | 15.739.331,00 |
| 15.05.2026 | 5,00 | 5,19 | 4,96 | 5,17 | 4,23% | 23.520.546,00 |
| 14.05.2026 | 4,92 | 5,00 | 4,89 | 4,96 | 0,00% | 14.778.779,00 |
| 13.05.2026 | 4,93 | 4,99 | 4,89 | 4,96 | 0,61% | 18.368.333,00 |
| 12.05.2026 | 4,86 | 4,93 | 4,81 | 4,93 | 2,71% | 21.364.220,00 |
| 11.05.2026 | 4,96 | 4,97 | 4,75 | 4,80 | -0,62% | 15.303.614,00 |
| 08.05.2026 | 4,85 | 5,01 | 4,82 | 4,83 | -0,62% | 14.642.161,00 |
| 07.05.2026 | 4,88 | 4,90 | 4,73 | 4,86 | -2,41% | 17.061.493,00 |
| 06.05.2026 | 5,01 | 5,04 | 4,94 | 4,98 | -4,78% | 21.392.977,00 |
| 05.05.2026 | 5,08 | 5,24 | 5,06 | 5,23 | 2,15% | 22.024.190,00 |
| 04.05.2026 | 5,00 | 5,13 | 4,93 | 5,12 | 2,81% | 19.004.845,00 |
| 01.05.2026 | 5,00 | 5,06 | 4,90 | 4,98 | -1,58% | 21.521.337,00 |
| 30.04.2026 | 5,03 | 5,13 | 4,98 | 5,06 | -1,56% | 21.438.931,00 |
| 29.04.2026 | 5,04 | 5,14 | 4,94 | 5,14 | 3,63% | 28.256.470,00 |
| 28.04.2026 | 4,83 | 4,97 | 4,77 | 4,96 | 4,64% | 23.830.405,00 |
| 27.04.2026 | 4,64 | 4,77 | 4,63 | 4,74 | 3,49% | 29.913.501,00 |
| 24.04.2026 | 4,56 | 4,60 | 4,53 | 4,58 | -0,65% | 24.760.955,00 |
| 23.04.2026 | 4,50 | 4,61 | 4,49 | 4,61 | 3,13% | 29.455.622,00 |
| 22.04.2026 | 4,35 | 4,51 | 4,35 | 4,47 | 3,23% | 26.384.098,00 |
| 21.04.2026 | 4,24 | 4,35 | 4,24 | 4,33 | 2,61% | 18.341.187,00 |
| 20.04.2026 | 4,14 | 4,28 | 4,10 | 4,22 | 3,94% | 21.748.333,00 |
| 17.04.2026 | 4,12 | 4,15 | 3,93 | 4,06 | -5,80% | 23.932.188,00 |