3,183€
0,65%
Echtzeit-Aktienkurs Baytex Energy Corp.
Bid:
Ask:
Aktienkurse zur Baytex Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 3,22 | 3,26 | 3,17 | 3,20 | 1,06% | - |
| 20.05.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 1,28% | - |
| 17.05.2024 | 3,12 | 3,12 | 3,12 | 3,12 | -0,89% | - |
| 16.05.2024 | 3,10 | 3,15 | 3,10 | 3,15 | 0,38% | 599,00 |
| 15.05.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -0,41% | - |
| 14.05.2024 | 3,15 | 3,15 | 3,15 | 3,15 | -0,54% | - |
| 13.05.2024 | 3,17 | 3,17 | 3,17 | 3,17 | -9,38% | - |
| 10.05.2024 | 3,50 | 3,50 | 3,50 | 3,50 | 2,46% | - |
| 09.05.2024 | 3,41 | 3,41 | 3,41 | 3,41 | 1,28% | - |
| 08.05.2024 | 3,37 | 3,37 | 3,37 | 3,37 | -1,17% | - |
| 07.05.2024 | 3,41 | 3,41 | 3,41 | 3,41 | 2,59% | - |
| 06.05.2024 | 3,32 | 3,32 | 3,32 | 3,32 | 1,43% | - |
| 03.05.2024 | 3,28 | 3,28 | 3,28 | 3,28 | 1,14% | - |
| 02.05.2024 | 3,24 | 3,24 | 3,24 | 3,24 | -10,55% | - |
| 30.04.2024 | 3,62 | 3,62 | 3,62 | 3,62 | 1,12% | - |
| 29.04.2024 | 3,58 | 3,58 | 3,58 | 3,58 | -0,20% | - |
| 26.04.2024 | 3,59 | 3,59 | 3,59 | 3,59 | 2,34% | - |
| 25.04.2024 | 3,51 | 3,51 | 3,51 | 3,51 | 0,11% | - |
| 24.04.2024 | 3,50 | 3,50 | 3,50 | 3,50 | 3,52% | - |
| 23.04.2024 | 3,38 | 3,38 | 3,38 | 3,38 | 1,50% | - |
| 22.04.2024 | 3,33 | 3,33 | 3,33 | 3,33 | -2,34% | - |
| 19.04.2024 | 3,41 | 3,41 | 3,41 | 3,41 | 2,09% | - |
| 18.04.2024 | 3,34 | 3,34 | 3,34 | 3,34 | -1,18% | - |
| 17.04.2024 | 3,38 | 3,38 | 3,38 | 3,38 | -0,53% | - |
| 16.04.2024 | 3,40 | 3,40 | 3,40 | 3,40 | -2,04% | - |
| 15.04.2024 | 3,47 | 3,47 | 3,47 | 3,47 | -2,85% | - |
| 12.04.2024 | 3,57 | 3,57 | 3,57 | 3,57 | -2,88% | - |
| 11.04.2024 | 3,59 | 3,68 | 3,59 | 3,68 | 7,26% | 679,00 |
| 10.04.2024 | 3,43 | 3,43 | 3,43 | 3,43 | -1,12% | - |
| 09.04.2024 | 3,54 | 3,54 | 3,47 | 3,47 | -3,72% | 300,00 |
| 08.04.2024 | 3,60 | 3,60 | 3,60 | 3,60 | -2,01% | - |
| 05.04.2024 | 3,68 | 3,68 | 3,68 | 3,68 | 1,77% | - |
| 04.04.2024 | 3,64 | 3,64 | 3,61 | 3,61 | 1,18% | 55,00 |
| 03.04.2024 | 3,57 | 3,57 | 3,57 | 3,57 | 4,60% | - |
| 02.04.2024 | 3,42 | 3,42 | 3,42 | 3,42 | 6,92% | - |
| 28.03.2024 | 3,19 | 3,19 | 3,19 | 3,19 | 2,70% | - |
| 27.03.2024 | 3,11 | 3,11 | 3,11 | 3,11 | -3,95% | - |
| 26.03.2024 | 3,24 | 3,24 | 3,24 | 3,24 | 2,40% | - |
| 25.03.2024 | 3,16 | 3,16 | 3,16 | 3,16 | -1,50% | - |
| 22.03.2024 | 3,21 | 3,21 | 3,21 | 3,21 | -1,17% | - |
| 21.03.2024 | 3,20 | 3,25 | 3,20 | 3,25 | 3,84% | 1.251,00 |
| 20.03.2024 | 3,13 | 3,13 | 3,13 | 3,13 | 2,36% | - |
| 19.03.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 1,13% | - |
| 18.03.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 0,87% | - |
| 15.03.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 1,77% | - |
| 14.03.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 2,01% | - |
| 13.03.2024 | 2,89 | 2,89 | 2,89 | 2,89 | 1,62% | - |
| 12.03.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -0,28% | - |
| 11.03.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -1,66% | - |
| 08.03.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,42% | - |
| 07.03.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -4,69% | - |
| 06.03.2024 | 2,80 | 3,03 | 2,80 | 3,03 | 6,62% | 9.900,00 |
| 05.03.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -3,27% | - |
| 04.03.2024 | 2,93 | 2,93 | 2,93 | 2,93 | 0,48% | - |
| 01.03.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -2,34% | - |
| 29.02.2024 | 3,13 | 3,13 | 2,99 | 2,99 | -5,74% | 1.000,00 |
| 28.02.2024 | 3,17 | 3,17 | 3,17 | 3,17 | 1,54% | - |
| 27.02.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 1,36% | - |
| 26.02.2024 | 3,08 | 3,08 | 3,08 | 3,08 | -1,28% | - |
| 23.02.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 0,45% | - |
| 22.02.2024 | 3,11 | 3,11 | 3,11 | 3,11 | 3,88% | - |
| 21.02.2024 | 2,99 | 2,99 | 2,99 | 2,99 | -1,51% | - |
| 20.02.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 0,53% | - |
| 19.02.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -0,26% | - |
| 16.02.2024 | 3,03 | 3,03 | 3,03 | 3,03 | 6,62% | - |
| 15.02.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -0,91% | - |
| 14.02.2024 | 2,87 | 2,87 | 2,87 | 2,87 | -2,52% | - |
| 13.02.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 2,44% | - |
| 12.02.2024 | 2,87 | 2,87 | 2,87 | 2,87 | 1,63% | - |
| 09.02.2024 | 2,83 | 2,83 | 2,83 | 2,83 | -2,75% | - |
| 08.02.2024 | 2,79 | 2,91 | 2,79 | 2,91 | 5,21% | 1.250,00 |
| 07.02.2024 | 2,75 | 2,76 | 2,75 | 2,76 | 1,69% | 1.629,00 |
| 06.02.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -1,38% | - |
| 05.02.2024 | 2,75 | 2,75 | 2,75 | 2,75 | -1,85% | - |
| 02.02.2024 | 2,81 | 2,81 | 2,81 | 2,81 | -3,37% | - |
| 01.02.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -2,42% | - |
| 31.01.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 2,27% | - |
| 30.01.2024 | 2,91 | 2,91 | 2,91 | 2,91 | -1,49% | - |
| 29.01.2024 | 2,95 | 2,95 | 2,95 | 2,95 | -0,81% | - |
| 26.01.2024 | 2,90 | 2,98 | 2,90 | 2,98 | 5,75% | 600,00 |
| 25.01.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,79% | - |
| 24.01.2024 | 2,79 | 2,79 | 2,79 | 2,79 | 1,82% | - |
| 23.01.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 2,39% | - |
| 22.01.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -1,11% | - |
| 19.01.2024 | 2,71 | 2,71 | 2,71 | 2,71 | -0,81% | - |
| 18.01.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -1,01% | - |
| 17.01.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -4,03% | - |
| 16.01.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,14% | - |
| 15.01.2024 | 2,81 | 2,88 | 2,81 | 2,88 | 0,35% | 2.777,00 |
| 12.01.2024 | 2,87 | 2,87 | 2,87 | 2,87 | 0,77% | - |
| 11.01.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -1,18% | - |
| 10.01.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,14% | - |
| 09.01.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -2,64% | 20,00 |
| 08.01.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -1,79% | - |
| 05.01.2024 | 3,01 | 3,01 | 3,01 | 3,01 | -2,46% | - |
| 04.01.2024 | 3,09 | 3,09 | 3,09 | 3,09 | 4,40% | - |
| 03.01.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -3,90% | - |
| 02.01.2024 | 2,98 | 3,08 | 2,98 | 3,08 | 0,98% | 4.481,00 |
| 29.12.2023 | 2,94 | 3,05 | 2,94 | 3,05 | -0,46% | 985,00 |
| 28.12.2023 | 2,98 | 3,06 | 2,98 | 3,06 | 0,53% | 1.341,00 |