3,472€
-6,93%
Echtzeit-Aktienkurs Baytex Energy Corp.
Bid:
Ask:
Aktienkurse zur Baytex Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 3,68 | 3,70 | 3,47 | 3,47 | -6,93% | 896,00 |
| 29.04.2024 | 3,73 | 3,73 | 3,73 | 3,73 | 0,81% | 300,00 |
| 26.04.2024 | 3,71 | 3,71 | 3,70 | 3,70 | 2,95% | 1.600,00 |
| 25.04.2024 | 3,51 | 3,59 | 3,51 | 3,59 | 1,68% | 201,00 |
| 24.04.2024 | 3,56 | 3,58 | 3,51 | 3,53 | 1,86% | - |
| 23.04.2024 | 3,47 | 3,47 | 3,47 | 3,47 | 1,12% | 8,00 |
| 22.04.2024 | 3,38 | 3,47 | 3,36 | 3,43 | 0,54% | - |
| 19.04.2024 | 3,46 | 3,52 | 3,38 | 3,41 | 0,09% | - |
| 18.04.2024 | 3,41 | 3,41 | 3,41 | 3,41 | 0,90% | 8.450,00 |
| 17.04.2024 | 3,43 | 3,53 | 3,38 | 3,38 | -2,03% | - |
| 16.04.2024 | 3,45 | 3,50 | 3,39 | 3,45 | -1,25% | - |
| 15.04.2024 | 3,49 | 3,49 | 3,49 | 3,49 | -1,81% | 200,00 |
| 12.04.2024 | 3,63 | 3,72 | 3,53 | 3,56 | -0,71% | - |
| 11.04.2024 | 3,64 | 3,67 | 3,56 | 3,58 | -3,24% | - |
| 10.04.2024 | 3,50 | 3,70 | 3,50 | 3,70 | 7,65% | 5.050,00 |
| 09.04.2024 | 3,44 | 3,44 | 3,44 | 3,44 | -6,50% | 1.500,00 |
| 08.04.2024 | 3,68 | 3,68 | 3,68 | 3,68 | -0,47% | 320,00 |
| 05.04.2024 | 3,73 | 3,76 | 3,69 | 3,70 | 2,20% | - |
| 04.04.2024 | 3,73 | 3,73 | 3,62 | 3,62 | 0,11% | 61,00 |
| 03.04.2024 | 3,68 | 3,69 | 3,61 | 3,61 | 6,11% | 1.312,00 |
| 02.04.2024 | 3,41 | 3,41 | 3,41 | 3,41 | 1,34% | 39,00 |
| 28.03.2024 | 3,24 | 3,38 | 3,24 | 3,36 | 3,38% | - |
| 27.03.2024 | 3,13 | 3,25 | 3,13 | 3,25 | 2,72% | 5.889,00 |
| 26.03.2024 | 3,28 | 3,32 | 3,14 | 3,16 | -5,66% | - |
| 25.03.2024 | 3,17 | 3,35 | 3,17 | 3,35 | 6,41% | 209,00 |
| 22.03.2024 | 3,25 | 3,25 | 3,15 | 3,15 | -2,72% | 3.252,00 |
| 21.03.2024 | 3,24 | 3,29 | 3,20 | 3,24 | 0,06% | - |
| 20.03.2024 | 3,17 | 3,26 | 3,12 | 3,24 | -0,18% | - |
| 19.03.2024 | 3,06 | 3,24 | 3,06 | 3,24 | 4,48% | 857,00 |
| 18.03.2024 | 3,06 | 3,11 | 3,02 | 3,11 | 0,88% | - |
| 15.03.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 1,45% | 970,00 |
| 14.03.2024 | 2,98 | 3,04 | 2,97 | 3,03 | 1,44% | - |
| 13.03.2024 | 2,93 | 3,01 | 2,91 | 2,99 | 2,29% | - |
| 12.03.2024 | 2,88 | 2,92 | 2,88 | 2,92 | 0,55% | - |
| 11.03.2024 | 2,91 | 2,91 | 2,91 | 2,91 | -0,14% | 1.500,00 |
| 08.03.2024 | 2,91 | 2,91 | 2,91 | 2,91 | -1,29% | 350,00 |
| 07.03.2024 | 2,88 | 2,95 | 2,88 | 2,95 | 0,07% | 2.001,00 |
| 06.03.2024 | 2,81 | 2,95 | 2,81 | 2,95 | 2,72% | 1.319,00 |
| 05.03.2024 | 2,87 | 2,87 | 2,87 | 2,87 | 1,41% | 10,00 |
| 04.03.2024 | 2,83 | 2,83 | 2,83 | 2,83 | -7,64% | 3.300,00 |
| 01.03.2024 | 3,00 | 3,11 | 3,00 | 3,06 | 2,20% | 904,00 |
| 29.02.2024 | 3,22 | 3,22 | 3,00 | 3,00 | -5,49% | 10.384,00 |
| 28.02.2024 | 3,31 | 3,31 | 3,17 | 3,17 | -2,34% | 805,00 |
| 27.02.2024 | 3,25 | 3,25 | 3,25 | 3,25 | 3,37% | 790,00 |
| 26.02.2024 | 3,07 | 3,14 | 3,07 | 3,14 | 1,68% | 370,00 |
| 23.02.2024 | 3,12 | 3,12 | 3,09 | 3,09 | -2,68% | 1.148,00 |
| 22.02.2024 | 3,16 | 3,19 | 3,09 | 3,18 | 6,90% | - |
| 21.02.2024 | 2,97 | 2,97 | 2,97 | 2,97 | -1,98% | 100,00 |
| 20.02.2024 | 3,09 | 3,12 | 3,01 | 3,03 | -0,46% | - |
| 19.02.2024 | 3,04 | 3,04 | 3,04 | 3,04 | -1,36% | 1.010,00 |
| 16.02.2024 | 3,08 | 3,09 | 3,03 | 3,09 | 0,59% | - |
| 15.02.2024 | 2,89 | 3,08 | 2,87 | 3,07 | 2,88% | - |
| 14.02.2024 | 2,95 | 3,03 | 2,95 | 2,98 | -0,60% | 5.120,00 |
| 13.02.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 1,49% | 1.000,00 |
| 12.02.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 2,64% | 1.046,00 |
| 09.02.2024 | 2,87 | 2,92 | 2,85 | 2,88 | 1,12% | - |
| 08.02.2024 | 2,88 | 2,92 | 2,85 | 2,85 | 1,35% | 3.833,00 |
| 07.02.2024 | 2,75 | 2,81 | 2,75 | 2,81 | 1,15% | 13.411,00 |
| 06.02.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,07% | 100,00 |
| 05.02.2024 | 2,75 | 2,78 | 2,75 | 2,78 | -2,32% | 4.275,00 |
| 02.02.2024 | 2,90 | 2,90 | 2,84 | 2,84 | -4,76% | 605,00 |
| 01.02.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 1,53% | 4,00 |
| 31.01.2024 | 3,02 | 3,03 | 2,94 | 2,94 | -1,84% | - |
| 30.01.2024 | 2,99 | 2,99 | 2,99 | 2,99 | 1,59% | 130,00 |
| 29.01.2024 | 3,00 | 3,03 | 2,91 | 2,95 | 0,10% | - |
| 26.01.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 1,17% | 500,00 |
| 25.01.2024 | 2,82 | 2,98 | 2,82 | 2,91 | 0,69% | 4.493,00 |
| 24.01.2024 | 2,89 | 2,89 | 2,89 | 2,89 | 1,47% | 1.000,00 |
| 23.01.2024 | 2,83 | 2,85 | 2,76 | 2,85 | 2,12% | 299,00 |
| 22.01.2024 | 2,72 | 2,82 | 2,71 | 2,79 | 1,79% | - |
| 19.01.2024 | 2,75 | 2,81 | 2,71 | 2,74 | -0,15% | - |
| 18.01.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -2,97% | 8.175,00 |
| 17.01.2024 | 2,80 | 2,83 | 2,75 | 2,83 | 0,32% | 948,00 |
| 16.01.2024 | 2,92 | 2,96 | 2,81 | 2,82 | -2,66% | - |
| 15.01.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -3,14% | 200,00 |
| 12.01.2024 | 2,99 | 2,99 | 2,99 | 2,99 | 6,33% | 1.667,00 |
| 11.01.2024 | 2,96 | 2,96 | 2,81 | 2,81 | -0,57% | 1.013,00 |
| 10.01.2024 | 2,90 | 2,90 | 2,83 | 2,83 | -3,08% | 610,00 |
| 09.01.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -2,21% | 28,00 |
| 08.01.2024 | 3,05 | 3,05 | 2,93 | 2,98 | -1,81% | 655,00 |
| 05.01.2024 | 3,06 | 3,08 | 3,01 | 3,04 | -1,65% | - |
| 04.01.2024 | 3,09 | 3,09 | 3,09 | 3,09 | 0,85% | 125,00 |
| 03.01.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 1,73% | 1.000,00 |
| 02.01.2024 | 3,05 | 3,09 | 3,01 | 3,01 | 2,38% | 3.144,00 |
| 29.12.2023 | 2,94 | 2,94 | 2,94 | 2,94 | -3,67% | 279,00 |
| 28.12.2023 | 2,97 | 3,05 | 2,97 | 3,05 | -0,46% | 321,00 |
| 27.12.2023 | 3,04 | 3,11 | 3,04 | 3,07 | 0,39% | 979,00 |
| 22.12.2023 | 3,11 | 3,12 | 3,03 | 3,06 | -1,29% | - |
| 21.12.2023 | 3,06 | 3,12 | 3,01 | 3,10 | -0,39% | - |
| 20.12.2023 | 3,19 | 3,19 | 3,11 | 3,11 | 1,90% | 1.913,00 |
| 19.12.2023 | 3,05 | 3,07 | 2,98 | 3,05 | -2,93% | 7.223,00 |
| 18.12.2023 | 3,14 | 3,14 | 3,14 | 3,14 | -0,57% | 3.000,00 |
| 15.12.2023 | 3,16 | 3,16 | 3,16 | 3,16 | 2,07% | 500,00 |
| 14.12.2023 | 2,90 | 3,10 | 2,90 | 3,10 | 5,06% | 1.892,00 |
| 13.12.2023 | 2,85 | 2,95 | 2,81 | 2,95 | 2,75% | - |
| 12.12.2023 | 2,93 | 2,93 | 2,87 | 2,87 | -2,78% | 275,00 |
| 11.12.2023 | 3,07 | 3,11 | 2,95 | 2,95 | -3,09% | - |
| 08.12.2023 | 2,99 | 3,07 | 2,98 | 3,04 | 2,87% | - |
| 07.12.2023 | 3,02 | 3,06 | 2,89 | 2,96 | -3,43% | - |
| 06.12.2023 | 3,20 | 3,20 | 3,02 | 3,06 | -5,37% | 2.645,00 |