3,725$
-5,69%
Echtzeit-Aktienkurs Baytex Energy Corp.
Bid:
Ask:
Aktienkurse zur Baytex Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 3,91 | 3,92 | 3,72 | 3,73 | -5,68% | - |
| 29.04.2024 | 3,93 | 3,96 | 3,86 | 3,95 | 0,51% | 8.970.924,00 |
| 26.04.2024 | 3,90 | 3,95 | 3,85 | 3,93 | 0,77% | 7.505.616,00 |
| 25.04.2024 | 3,82 | 3,91 | 3,76 | 3,90 | 2,36% | 9.956.395,00 |
| 24.04.2024 | 3,79 | 3,82 | 3,75 | 3,81 | 0,26% | 8.316.374,00 |
| 23.04.2024 | 3,64 | 3,80 | 3,62 | 3,80 | 4,11% | 9.936.875,00 |
| 22.04.2024 | 3,63 | 3,70 | 3,57 | 3,65 | 0,55% | 7.447.612,00 |
| 19.04.2024 | 3,62 | 3,76 | 3,62 | 3,63 | 0,28% | 11.453.774,00 |
| 18.04.2024 | 3,62 | 3,69 | 3,60 | 3,62 | 0,00% | 10.294.439,00 |
| 17.04.2024 | 3,66 | 3,76 | 3,60 | 3,62 | -1,09% | 14.078.880,00 |
| 16.04.2024 | 3,63 | 3,72 | 3,61 | 3,66 | 0,27% | 12.842.173,00 |
| 15.04.2024 | 3,78 | 3,79 | 3,65 | 3,65 | -3,18% | 13.873.416,00 |
| 12.04.2024 | 3,89 | 3,96 | 3,76 | 3,77 | -1,57% | 12.846.984,00 |
| 11.04.2024 | 3,90 | 3,93 | 3,81 | 3,83 | -2,05% | 13.680.752,00 |
| 10.04.2024 | 3,77 | 3,95 | 3,76 | 3,91 | 3,44% | 15.103.477,00 |
| 09.04.2024 | 3,90 | 3,93 | 3,78 | 3,78 | -3,08% | 8.788.118,00 |
| 08.04.2024 | 3,99 | 4,05 | 3,86 | 3,90 | -2,99% | 10.273.233,00 |
| 05.04.2024 | 4,05 | 4,08 | 3,98 | 4,02 | -0,25% | 7.961.103,00 |
| 04.04.2024 | 4,00 | 4,06 | 3,94 | 4,03 | 1,00% | 11.907.770,00 |
| 03.04.2024 | 3,94 | 4,02 | 3,92 | 3,99 | 2,31% | 12.323.788,00 |
| 02.04.2024 | 3,75 | 3,92 | 3,73 | 3,90 | 5,12% | 16.194.372,00 |
| 01.04.2024 | 3,64 | 3,73 | 3,59 | 3,71 | 2,20% | 10.880.279,00 |
| 28.03.2024 | 3,54 | 3,65 | 3,54 | 3,63 | 3,71% | 6.866.738,00 |
| 27.03.2024 | 3,42 | 3,53 | 3,40 | 3,50 | 1,74% | 14.071.593,00 |
| 26.03.2024 | 3,60 | 3,60 | 3,42 | 3,44 | -3,64% | 12.200.065,00 |
| 25.03.2024 | 3,50 | 3,62 | 3,50 | 3,57 | 2,59% | 8.341.863,00 |
| 22.03.2024 | 3,54 | 3,56 | 3,45 | 3,48 | -1,97% | 6.318.916,00 |
| 21.03.2024 | 3,52 | 3,59 | 3,48 | 3,55 | 0,28% | 6.719.496,00 |
| 20.03.2024 | 3,42 | 3,56 | 3,38 | 3,54 | 2,61% | 9.697.740,00 |
| 19.03.2024 | 3,38 | 3,51 | 3,35 | 3,45 | 2,07% | 8.811.157,00 |
| 18.03.2024 | 3,35 | 3,38 | 3,28 | 3,38 | 1,20% | 6.206.561,00 |
| 15.03.2024 | 3,28 | 3,37 | 3,27 | 3,34 | 1,21% | 8.460.413,00 |
| 14.03.2024 | 3,26 | 3,31 | 3,24 | 3,30 | 0,92% | 5.979.425,00 |
| 13.03.2024 | 3,21 | 3,30 | 3,20 | 3,27 | 2,83% | 5.556.013,00 |
| 12.03.2024 | 3,15 | 3,19 | 3,14 | 3,18 | 0,32% | 4.374.301,00 |
| 11.03.2024 | 3,16 | 3,19 | 3,10 | 3,17 | -0,31% | 6.850.204,00 |
| 08.03.2024 | 3,21 | 3,23 | 3,16 | 3,18 | -0,62% | 8.405.030,00 |
| 07.03.2024 | 3,19 | 3,25 | 3,17 | 3,20 | 0,31% | 9.349.800,00 |
| 06.03.2024 | 3,12 | 3,26 | 3,11 | 3,19 | 3,57% | 13.521.672,00 |
| 05.03.2024 | 3,12 | 3,18 | 3,06 | 3,08 | -0,96% | 11.808.569,00 |
| 04.03.2024 | 3,25 | 3,27 | 3,10 | 3,11 | -3,72% | 15.349.750,00 |
| 01.03.2024 | 3,24 | 3,36 | 3,22 | 3,23 | 1,25% | 19.522.644,00 |
| 29.02.2024 | 3,39 | 3,41 | 3,16 | 3,19 | -7,54% | 17.600.855,00 |
| 28.02.2024 | 3,50 | 3,55 | 3,42 | 3,45 | -1,15% | 8.860.200,00 |
| 27.02.2024 | 3,46 | 3,53 | 3,46 | 3,49 | 1,45% | 7.735.268,00 |
| 26.02.2024 | 3,39 | 3,45 | 3,36 | 3,44 | 1,18% | 5.985.115,00 |
| 23.02.2024 | 3,41 | 3,42 | 3,33 | 3,40 | -1,16% | 8.808.289,00 |
| 22.02.2024 | 3,37 | 3,46 | 3,34 | 3,44 | 1,47% | 11.373.904,00 |
| 21.02.2024 | 3,29 | 3,41 | 3,28 | 3,39 | 3,35% | 6.949.270,00 |
| 20.02.2024 | 3,31 | 3,33 | 3,25 | 3,28 | -1,20% | 7.594.547,00 |
| 16.02.2024 | 3,32 | 3,33 | 3,26 | 3,32 | 0,30% | 7.923.986,00 |
| 15.02.2024 | 3,13 | 3,32 | 3,13 | 3,31 | 6,43% | 13.428.150,00 |
| 14.02.2024 | 3,15 | 3,25 | 3,10 | 3,11 | -0,32% | 9.380.760,00 |
| 13.02.2024 | 3,21 | 3,21 | 3,09 | 3,12 | -2,80% | 10.764.989,00 |
| 12.02.2024 | 3,09 | 3,23 | 3,09 | 3,21 | 3,88% | 9.040.655,00 |
| 09.02.2024 | 3,12 | 3,15 | 3,09 | 3,09 | -0,32% | 7.037.988,00 |
| 08.02.2024 | 3,06 | 3,12 | 3,04 | 3,10 | 1,97% | 5.888.959,00 |
| 07.02.2024 | 3,03 | 3,05 | 2,97 | 3,04 | 1,00% | 8.560.817,00 |
| 06.02.2024 | 2,99 | 3,07 | 2,97 | 3,01 | 1,35% | 7.084.523,00 |
| 05.02.2024 | 3,00 | 3,00 | 2,92 | 2,97 | -1,00% | 10.449.504,00 |
| 02.02.2024 | 3,09 | 3,09 | 3,00 | 3,00 | -2,91% | 7.442.629,00 |
| 01.02.2024 | 3,21 | 3,25 | 3,05 | 3,09 | -2,83% | 13.009.468,00 |
| 31.01.2024 | 3,27 | 3,27 | 3,17 | 3,18 | -3,05% | 6.464.838,00 |
| 30.01.2024 | 3,15 | 3,29 | 3,14 | 3,28 | 2,82% | 8.015.173,00 |
| 29.01.2024 | 3,21 | 3,22 | 3,14 | 3,19 | -1,54% | 7.484.796,00 |
| 26.01.2024 | 3,19 | 3,24 | 3,12 | 3,24 | 1,25% | 8.594.959,00 |
| 25.01.2024 | 3,13 | 3,21 | 3,10 | 3,20 | 2,89% | 9.464.901,00 |
| 24.01.2024 | 3,10 | 3,14 | 3,06 | 3,11 | 0,97% | 7.253.677,00 |
| 23.01.2024 | 3,02 | 3,08 | 3,00 | 3,08 | 1,65% | 8.500.773,00 |
| 22.01.2024 | 2,99 | 3,07 | 2,96 | 3,03 | 1,00% | 7.276.499,00 |
| 19.01.2024 | 3,00 | 3,01 | 2,94 | 3,00 | 0,33% | 6.469.821,00 |
| 18.01.2024 | 3,03 | 3,03 | 2,96 | 2,99 | -0,66% | 6.803.345,00 |
| 17.01.2024 | 3,02 | 3,05 | 2,96 | 3,01 | -1,31% | 11.319.548,00 |
| 16.01.2024 | 3,13 | 3,16 | 3,05 | 3,05 | -2,24% | 6.760.975,00 |
| 12.01.2024 | 3,21 | 3,24 | 3,11 | 3,12 | -0,95% | 6.596.693,00 |
| 11.01.2024 | 3,16 | 3,20 | 3,11 | 3,15 | 0,00% | 6.194.724,00 |
| 10.01.2024 | 3,19 | 3,21 | 3,12 | 3,15 | -0,94% | 6.012.929,00 |
| 09.01.2024 | 3,24 | 3,24 | 3,14 | 3,18 | -1,24% | 8.151.583,00 |
| 08.01.2024 | 3,25 | 3,26 | 3,16 | 3,22 | -3,30% | 9.428.670,00 |
| 05.01.2024 | 3,36 | 3,38 | 3,29 | 3,33 | 0,30% | 7.185.202,00 |
| 04.01.2024 | 3,45 | 3,46 | 3,30 | 3,32 | -2,64% | 7.783.413,00 |
| 03.01.2024 | 3,30 | 3,44 | 3,29 | 3,41 | 3,65% | 9.475.438,00 |
| 02.01.2024 | 3,32 | 3,38 | 3,28 | 3,29 | -0,90% | 6.856.379,00 |
| 29.12.2023 | 3,31 | 3,37 | 3,29 | 3,32 | 0,61% | 7.902.364,00 |
| 28.12.2023 | 3,32 | 3,37 | 3,30 | 3,30 | -1,20% | 6.291.573,00 |
| 27.12.2023 | 3,41 | 3,43 | 3,33 | 3,34 | -2,05% | 7.334.315,00 |
| 26.12.2023 | 3,40 | 3,42 | 3,34 | 3,41 | 1,79% | 5.694.273,00 |
| 22.12.2023 | 3,44 | 3,45 | 3,33 | 3,35 | -1,47% | 11.662.559,00 |
| 21.12.2023 | 3,36 | 3,43 | 3,34 | 3,40 | 1,80% | 8.400.400,00 |
| 20.12.2023 | 3,43 | 3,49 | 3,33 | 3,34 | -1,76% | 9.846.807,00 |
| 19.12.2023 | 3,32 | 3,40 | 3,30 | 3,40 | 3,03% | 7.099.751,00 |
| 18.12.2023 | 3,36 | 3,43 | 3,28 | 3,30 | 0,61% | 6.464.750,00 |
| 15.12.2023 | 3,34 | 3,36 | 3,25 | 3,28 | -2,09% | 8.788.798,00 |
| 14.12.2023 | 3,29 | 3,39 | 3,28 | 3,35 | 4,69% | 8.034.451,00 |
| 13.12.2023 | 3,10 | 3,21 | 3,05 | 3,20 | 3,23% | 9.181.711,00 |
| 12.12.2023 | 3,13 | 3,14 | 3,03 | 3,10 | -2,82% | 8.229.866,00 |
| 11.12.2023 | 3,26 | 3,28 | 3,17 | 3,19 | -2,74% | 6.387.559,00 |
| 08.12.2023 | 3,24 | 3,31 | 3,20 | 3,28 | 3,14% | 11.622.414,00 |
| 07.12.2023 | 3,25 | 3,27 | 3,11 | 3,18 | -1,55% | 13.413.299,00 |
| 06.12.2023 | 3,32 | 3,41 | 3,22 | 3,23 | -7,18% | 14.939.411,00 |