Baytex Energy Corp. BTE
NYSE
$5,02+0,15 (+3,08 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $4,87 | +1,25 % | $4,89 | $4,93 | $4,84 | 9,03M |
| 2026-10-09 | $4,81 | +1,48 % | $4,75 | $4,88 | $4,68 | 18,38M |
| 2026-10-08 | $4,74 | +3,49 % | $4,70 | $4,77 | $4,66 | 18,30M |
| 2026-10-07 | $4,58 | -2,35 % | $4,71 | $4,76 | $4,55 | 25,11M |
| 2026-10-06 | $4,69 | +0,21 % | $4,66 | $4,77 | $4,61 | 21,45M |
| 2026-10-05 | $4,68 | +1,08 % | $4,60 | $4,76 | $4,52 | 17,22M |
| 2026-10-02 | $4,63 | +1,54 % | $4,48 | $4,67 | $4,46 | 17,62M |
| 2026-10-01 | $4,56 | +0,66 % | $4,50 | $4,61 | $4,46 | 13,31M |
| 2026-09-30 | $4,53 | +1,34 % | $4,52 | $4,60 | $4,49 | 18,03M |
| 2026-09-29 | $4,47 | -1,32 % | $4,40 | $4,53 | $4,40 | 21,15M |
| 2026-09-28 | $4,53 | 0,00 % | $4,60 | $4,61 | $4,51 | 19,50M |
| 2026-09-25 | $4,53 | -1,31 % | $4,50 | $4,60 | $4,47 | 22,49M |
| 2026-09-24 | $4,59 | +0,22 % | $4,60 | $4,72 | $4,56 | 18,93M |
| 2026-09-23 | $4,58 | 0,00 % | $4,64 | $4,64 | $4,55 | 18,36M |
| 2026-09-22 | $4,58 | -1,93 % | $4,60 | $4,71 | $4,54 | 15,32M |
| 2026-09-21 | $4,67 | -3,51 % | $4,76 | $4,79 | $4,61 | 16,03M |
| 2026-09-18 | $4,84 | -0,21 % | $4,86 | $4,89 | $4,79 | 21,17M |
| 2026-09-17 | $4,85 | -0,82 % | $4,85 | $4,92 | $4,79 | 17,48M |
| 2026-09-16 | $4,89 | -5,42 % | $5,09 | $5,12 | $4,82 | 18,04M |
| 2026-09-15 | $5,17 | +2,78 % | $5,05 | $5,20 | $5,02 | 19,03M |
| 2026-09-14 | $5,03 | 0,00 % | $5,10 | $5,13 | $5,00 | 17,37M |
| 2026-09-11 | $5,03 | -0,20 % | $4,99 | $5,03 | $4,88 | 12,79M |
| 2026-09-10 | $5,04 | +1,00 % | $5,09 | $5,10 | $4,95 | 19,99M |
| 2026-09-09 | $4,99 | +2,04 % | $4,98 | $5,05 | $4,93 | 16,25M |
| 2026-09-08 | $4,89 | +0,62 % | $4,96 | $5,07 | $4,88 | 11,19M |
| 2026-09-04 | $4,86 | -1,82 % | $4,90 | $4,93 | $4,81 | 14,24M |
| 2026-09-03 | $4,95 | -2,37 % | $5,06 | $5,12 | $4,93 | 24,53M |
| 2026-09-02 | $5,07 | +1,40 % | $4,95 | $5,11 | $4,95 | 15,88M |
| 2026-09-01 | $5,00 | +2,67 % | $4,95 | $5,02 | $4,87 | 15,87M |
| 2026-08-31 | $4,87 | +2,74 % | $4,88 | $4,91 | $4,76 | 16,15M |
| 2026-08-28 | $4,74 | -1,66 % | $4,80 | $4,84 | $4,69 | 13,98M |
| 2026-08-27 | $4,82 | +2,99 % | $4,68 | $4,85 | $4,67 | 11,21M |
| 2026-08-26 | $4,68 | +1,52 % | $4,53 | $4,74 | $4,51 | 14,92M |
| 2026-08-25 | $4,61 | -2,33 % | $4,61 | $4,70 | $4,60 | 13,48M |
| 2026-08-24 | $4,72 | -1,87 % | $4,74 | $4,81 | $4,68 | 12,85M |
| 2026-08-21 | $4,81 | -0,21 % | $4,86 | $4,90 | $4,78 | 14,41M |
| 2026-08-20 | $4,82 | +1,90 % | $4,85 | $4,90 | $4,79 | 12,95M |
| 2026-08-19 | $4,73 | +1,07 % | $4,72 | $4,84 | $4,70 | 10,88M |
| 2026-08-18 | $4,68 | +2,86 % | $4,61 | $4,69 | $4,54 | 16,08M |
| 2026-08-17 | $4,55 | +4,12 % | $4,38 | $4,57 | $4,37 | 10,33M |
| 2026-08-14 | $4,37 | +1,86 % | $4,32 | $4,40 | $4,31 | 8,05M |
| 2026-08-13 | $4,29 | -1,61 % | $4,28 | $4,33 | $4,25 | 9,98M |
| 2026-08-12 | $4,36 | -0,91 % | $4,35 | $4,43 | $4,34 | 11,11M |
| 2026-08-11 | $4,40 | +0,46 % | $4,38 | $4,44 | $4,35 | 9,84M |
| 2026-08-10 | $4,38 | +4,78 % | $4,26 | $4,45 | $4,24 | 15,26M |
| 2026-08-07 | $4,18 | +0,97 % | $4,10 | $4,24 | $4,10 | 17,13M |
| 2026-08-06 | $4,14 | +1,22 % | $4,18 | $4,19 | $4,11 | 20,70M |
| 2026-08-05 | $4,09 | -3,31 % | $4,28 | $4,29 | $4,08 | 22,45M |
| 2026-08-04 | $4,23 | -3,42 % | $4,28 | $4,34 | $4,21 | 17,15M |
| 2026-08-03 | $4,38 | -3,95 % | $4,37 | $4,43 | $4,25 | 14,18M |
| 2026-07-31 | $4,56 | +7,04 % | $4,50 | $4,66 | $4,41 | 27,96M |
| 2026-07-30 | $4,26 | +2,65 % | $4,10 | $4,30 | $4,10 | 14,25M |
| 2026-07-29 | $4,15 | +3,49 % | $4,13 | $4,20 | $4,13 | 13,72M |
| 2026-07-28 | $4,01 | -2,91 % | $4,14 | $4,14 | $3,96 | 15,08M |
| 2026-07-27 | $4,13 | -4,40 % | $4,14 | $4,25 | $4,13 | 13,35M |
| 2026-07-24 | $4,32 | -1,59 % | $4,37 | $4,42 | $4,30 | 20,66M |
| 2026-07-23 | $4,39 | +2,33 % | $4,39 | $4,45 | $4,36 | 16,27M |
| 2026-07-22 | $4,29 | +1,42 % | $4,30 | $4,34 | $4,23 | 15,32M |
| 2026-07-21 | $4,23 | +0,95 % | $4,24 | $4,31 | $4,21 | 17,57M |
| 2026-07-20 | $4,19 | +0,24 % | $4,16 | $4,25 | $4,12 | 11,70M |
| 2026-07-17 | $4,18 | +1,95 % | $4,19 | $4,23 | $4,12 | 24,31M |
| 2026-07-16 | $4,10 | -0,73 % | $4,15 | $4,19 | $4,07 | 18,08M |
| 2026-07-15 | $4,13 | -2,59 % | $4,26 | $4,27 | $4,01 | 20,40M |
| 2026-07-14 | $4,24 | +0,71 % | $4,28 | $4,37 | $4,20 | 20,20M |
| 2026-07-13 | $4,21 | +3,44 % | $4,15 | $4,28 | $4,13 | 21,41M |
| 2026-07-10 | $4,07 | +0,49 % | $4,07 | $4,11 | $4,03 | 16,62M |
| 2026-07-09 | $4,05 | -2,41 % | $4,10 | $4,15 | $4,04 | 19,59M |
| 2026-07-08 | $4,15 | +3,49 % | $4,12 | $4,19 | $4,06 | 21,31M |
| 2026-07-07 | $4,01 | +4,16 % | $3,90 | $4,04 | $3,88 | 25,55M |
| 2026-07-06 | $3,85 | -1,03 % | $3,88 | $3,91 | $3,85 | 18,53M |
| 2026-07-02 | $3,89 | -0,51 % | $3,95 | $4,00 | $3,84 | 13,93M |
| 2026-07-01 | $3,91 | -2,25 % | $4,01 | $4,08 | $3,90 | 11,99M |
| 2026-06-30 | $4,00 | -0,25 % | $4,02 | $4,07 | $3,99 | 16,94M |
| 2026-06-29 | $4,01 | +0,50 % | $4,03 | $4,08 | $3,99 | 17,69M |
| 2026-06-26 | $3,99 | 0,00 % | $3,96 | $4,01 | $3,92 | 15,39M |
| 2026-06-25 | $3,99 | +2,05 % | $3,90 | $4,02 | $3,86 | 16,85M |
| 2026-06-24 | $3,91 | -4,40 % | $3,95 | $3,95 | $3,86 | 20,39M |
| 2026-06-23 | $4,09 | +1,49 % | $3,98 | $4,11 | $3,96 | 23,20M |
| 2026-06-22 | $4,03 | +1,26 % | $4,01 | $4,06 | $3,93 | 27,01M |
| 2026-06-18 | $3,98 | -2,69 % | $4,04 | $4,04 | $3,88 | 23,62M |
| 2026-06-17 | $4,09 | -3,08 % | $4,22 | $4,26 | $4,07 | 16,23M |
| 2026-06-16 | $4,22 | -3,87 % | $4,29 | $4,33 | $4,20 | 21,73M |
| 2026-06-15 | $4,39 | -5,39 % | $4,39 | $4,41 | $4,21 | 41,25M |
| 2026-06-12 | $4,64 | -0,85 % | $4,62 | $4,68 | $4,59 | 19,04M |
| 2026-06-11 | $4,68 | -1,47 % | $4,79 | $4,82 | $4,61 | 20,63M |
| 2026-06-10 | $4,75 | +0,85 % | $4,75 | $4,83 | $4,74 | 16,13M |
| 2026-06-09 | $4,71 | -4,07 % | $4,87 | $4,87 | $4,57 | 19,23M |
| 2026-06-08 | $4,91 | +3,15 % | $4,85 | $4,94 | $4,85 | 14,67M |
| 2026-06-05 | $4,76 | -6,30 % | $5,05 | $5,05 | $4,76 | 16,12M |
| 2026-06-04 | $5,08 | +0,79 % | $4,94 | $5,13 | $4,91 | 20,33M |