3,473€
-5,57%
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 | -5,57% | - |
| 29.04.2024 | 3,67 | 3,69 | 3,61 | 3,68 | 0,31% | - |
| 26.04.2024 | 3,63 | 3,69 | 3,61 | 3,67 | 1,12% | - |
| 25.04.2024 | 3,56 | 3,64 | 3,51 | 3,63 | 1,73% | - |
| 24.04.2024 | 3,55 | 3,58 | 3,51 | 3,56 | 0,52% | 500,00 |
| 23.04.2024 | 3,42 | 3,55 | 3,39 | 3,55 | 3,55% | - |
| 22.04.2024 | 3,40 | 3,47 | 3,36 | 3,42 | 0,65% | - |
| 19.04.2024 | 3,40 | 3,52 | 3,38 | 3,40 | 0,19% | - |
| 18.04.2024 | 3,39 | 3,46 | 3,36 | 3,40 | 0,16% | - |
| 17.04.2024 | 3,45 | 3,53 | 3,38 | 3,39 | -1,60% | - |
| 16.04.2024 | 3,44 | 3,49 | 3,39 | 3,45 | 0,10% | - |
| 15.04.2024 | 3,55 | 3,58 | 3,44 | 3,44 | -3,03% | - |
| 12.04.2024 | 3,57 | 3,71 | 3,53 | 3,55 | -0,63% | - |
| 11.04.2024 | 3,64 | 3,67 | 3,57 | 3,57 | -1,76% | - |
| 10.04.2024 | 3,49 | 3,65 | 3,46 | 3,64 | 4,09% | - |
| 09.04.2024 | 3,59 | 3,61 | 3,49 | 3,49 | -2,61% | - |
| 08.04.2024 | 3,70 | 3,73 | 3,56 | 3,59 | -2,99% | 300,00 |
| 05.04.2024 | 3,71 | 3,76 | 3,69 | 3,70 | -0,36% | - |
| 04.04.2024 | 3,68 | 3,74 | 3,63 | 3,71 | 0,77% | - |
| 03.04.2024 | 3,63 | 3,70 | 3,62 | 3,68 | 1,57% | - |
| 02.04.2024 | 3,36 | 3,64 | 3,36 | 3,63 | 7,92% | - |
| 28.03.2024 | 3,25 | 3,38 | 3,24 | 3,36 | 3,48% | - |
| 27.03.2024 | 3,18 | 3,26 | 3,13 | 3,25 | 2,08% | 600,00 |
| 26.03.2024 | 3,30 | 3,32 | 3,15 | 3,18 | -3,52% | - |
| 25.03.2024 | 3,22 | 3,34 | 3,19 | 3,30 | 2,30% | 510,00 |
| 22.03.2024 | 3,25 | 3,32 | 3,19 | 3,22 | -0,95% | - |
| 21.03.2024 | 3,23 | 3,29 | 3,21 | 3,25 | 0,59% | - |
| 20.03.2024 | 3,18 | 3,26 | 3,13 | 3,23 | 1,76% | - |
| 19.03.2024 | 3,10 | 3,23 | 3,07 | 3,18 | 2,62% | - |
| 18.03.2024 | 3,06 | 3,11 | 3,02 | 3,10 | 1,28% | - |
| 15.03.2024 | 3,04 | 3,09 | 3,00 | 3,06 | 0,63% | - |
| 14.03.2024 | 2,99 | 3,05 | 2,98 | 3,04 | 1,64% | - |
| 13.03.2024 | 2,92 | 3,01 | 2,91 | 2,99 | 2,43% | - |
| 12.03.2024 | 2,90 | 2,93 | 2,88 | 2,92 | 0,83% | - |
| 11.03.2024 | 2,91 | 2,94 | 2,85 | 2,90 | -0,41% | 1.200,00 |
| 08.03.2024 | 2,93 | 2,96 | 2,89 | 2,91 | -0,75% | - |
| 07.03.2024 | 2,93 | 2,99 | 2,91 | 2,93 | -0,10% | - |
| 06.03.2024 | 2,83 | 2,99 | 2,83 | 2,93 | 3,49% | - |
| 05.03.2024 | 2,87 | 2,92 | 2,82 | 2,83 | -1,25% | - |
| 04.03.2024 | 2,99 | 3,06 | 2,86 | 2,87 | -3,92% | 200,00 |
| 01.03.2024 | 2,97 | 3,10 | 2,95 | 2,99 | 0,67% | - |
| 29.02.2024 | 3,20 | 3,20 | 2,92 | 2,97 | -7,23% | - |
| 28.02.2024 | 3,21 | 3,27 | 3,17 | 3,20 | -0,53% | - |
| 27.02.2024 | 3,18 | 3,25 | 3,16 | 3,21 | 1,16% | 1.000,00 |
| 26.02.2024 | 3,14 | 3,18 | 3,10 | 3,18 | 1,21% | - |
| 23.02.2024 | 3,18 | 3,18 | 3,07 | 3,14 | -1,23% | - |
| 22.02.2024 | 3,12 | 3,19 | 3,10 | 3,18 | 1,83% | - |
| 21.02.2024 | 3,04 | 3,15 | 3,01 | 3,12 | 2,70% | - |
| 20.02.2024 | 3,08 | 3,12 | 3,01 | 3,04 | -1,17% | - |
| 19.02.2024 | 3,08 | 3,09 | 3,03 | 3,08 | -0,06% | - |
| 16.02.2024 | 3,07 | 3,09 | 3,03 | 3,08 | 0,26% | 500,00 |
| 15.02.2024 | 2,89 | 3,08 | 2,87 | 3,07 | 6,05% | - |
| 14.02.2024 | 2,92 | 3,03 | 2,89 | 2,89 | -0,86% | - |
| 13.02.2024 | 2,99 | 3,04 | 2,89 | 2,92 | -2,24% | - |
| 12.02.2024 | 2,87 | 2,99 | 2,86 | 2,99 | 3,97% | - |
| 09.02.2024 | 2,89 | 2,92 | 2,84 | 2,87 | -0,38% | - |
| 08.02.2024 | 2,82 | 2,89 | 2,82 | 2,88 | 2,34% | - |
| 07.02.2024 | 2,79 | 2,83 | 2,76 | 2,82 | 0,82% | - |
| 06.02.2024 | 2,76 | 2,85 | 2,74 | 2,79 | 1,20% | - |
| 05.02.2024 | 2,79 | 2,84 | 2,73 | 2,76 | -0,86% | - |
| 02.02.2024 | 2,85 | 2,90 | 2,78 | 2,79 | -2,18% | 7.575,00 |
| 01.02.2024 | 2,94 | 2,99 | 2,81 | 2,85 | -3,16% | - |
| 31.01.2024 | 3,03 | 3,03 | 2,94 | 2,94 | -2,97% | - |
| 30.01.2024 | 2,95 | 3,03 | 2,90 | 3,03 | 2,85% | - |
| 29.01.2024 | 2,98 | 3,03 | 2,91 | 2,95 | -1,17% | 400,00 |
| 26.01.2024 | 2,96 | 2,98 | 2,88 | 2,98 | 0,81% | 500,00 |
| 25.01.2024 | 2,85 | 2,96 | 2,85 | 2,96 | 3,65% | - |
| 24.01.2024 | 2,83 | 2,87 | 2,78 | 2,85 | 0,99% | - |
| 23.01.2024 | 2,78 | 2,84 | 2,75 | 2,83 | 1,58% | - |
| 22.01.2024 | 2,75 | 2,82 | 2,71 | 2,78 | 1,09% | - |
| 19.01.2024 | 2,75 | 2,81 | 2,71 | 2,75 | 0,11% | - |
| 18.01.2024 | 2,77 | 2,82 | 2,72 | 2,75 | -0,69% | 2.000,00 |
| 17.01.2024 | 2,81 | 2,85 | 2,73 | 2,77 | -1,53% | - |
| 16.01.2024 | 2,91 | 2,96 | 2,81 | 2,81 | -3,34% | - |
| 15.01.2024 | 2,85 | 2,92 | 2,81 | 2,91 | 1,89% | 1.062,00 |
| 12.01.2024 | 2,86 | 3,01 | 2,85 | 2,85 | -0,38% | - |
| 11.01.2024 | 2,87 | 2,94 | 2,85 | 2,86 | -0,10% | - |
| 10.01.2024 | 2,92 | 2,95 | 2,85 | 2,87 | -1,71% | - |
| 09.01.2024 | 2,95 | 3,02 | 2,88 | 2,92 | -0,95% | - |
| 08.01.2024 | 3,04 | 3,04 | 2,89 | 2,95 | -3,16% | - |
| 05.01.2024 | 3,02 | 3,07 | 3,02 | 3,04 | 0,60% | - |
| 04.01.2024 | 3,12 | 3,16 | 3,02 | 3,02 | -3,08% | - |
| 03.01.2024 | 3,01 | 3,15 | 2,98 | 3,12 | 3,52% | - |
| 02.01.2024 | 3,00 | 3,09 | 3,00 | 3,01 | 2,41% | - |
| 29.12.2023 | 2,99 | 3,03 | 2,94 | 2,94 | -1,44% | - |
| 28.12.2023 | 3,01 | 3,04 | 2,97 | 2,99 | -0,83% | - |
| 27.12.2023 | 3,05 | 3,09 | 3,01 | 3,01 | -1,41% | 800,00 |
| 22.12.2023 | 3,10 | 3,12 | 3,03 | 3,05 | -1,39% | - |
| 21.12.2023 | 3,05 | 3,12 | 3,01 | 3,10 | 1,44% | - |
| 20.12.2023 | 3,09 | 3,19 | 3,05 | 3,05 | -1,23% | - |
| 19.12.2023 | 3,02 | 3,09 | 2,99 | 3,09 | 2,35% | - |
| 18.12.2023 | 3,01 | 3,14 | 2,97 | 3,02 | 0,40% | 800,00 |
| 15.12.2023 | 3,03 | 3,13 | 2,98 | 3,01 | -0,86% | - |
| 14.12.2023 | 2,94 | 3,08 | 2,90 | 3,03 | 3,16% | - |
| 13.12.2023 | 2,86 | 2,95 | 2,81 | 2,94 | 2,83% | - |
| 12.12.2023 | 2,95 | 2,99 | 2,81 | 2,86 | -3,12% | 4.383,00 |
| 11.12.2023 | 3,04 | 3,11 | 2,95 | 2,95 | -2,77% | - |
| 08.12.2023 | 2,95 | 3,07 | 2,95 | 3,04 | 2,85% | 1.300,00 |
| 07.12.2023 | 3,01 | 3,06 | 2,89 | 2,95 | -1,86% | - |
| 06.12.2023 | 3,24 | 3,26 | 3,00 | 3,01 | -7,13% | 1.750,00 |