Holen Sie sich die Stockscreener-App
1.705
3.40%
-0.065
Baytex Energy Corp-Aktien (BTE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-04 | $1.81 | $1.69 | $0.1199 | 66,224,454.0 | -3.53% |
| 2025-06-03 | $1.79 | $1.65 | $0.14 | 59,132,262.0 | +4.12% |
| 2025-06-02 | $1.73 | $1.65 | $0.08 | 45,674,271.0 | +5.59% |
| 2025-05-30 | $1.67 | $1.59 | $0.08 | 77,751,471.0 | -4.17% |
| 2025-05-29 | $1.71 | $1.65 | $0.06 | 50,458,711.0 | +1.20% |
| 2025-05-28 | $1.71 | $1.64 | $0.07 | 44,651,115.0 | +0.61% |
| 2025-05-27 | $1.66 | $1.61 | $0.05 | 25,505,569.0 | +0.61% |
| 2025-05-23 | $1.65 | $1.58 | $0.07 | 52,044,071.0 | +1.86% |
| 2025-05-22 | $1.63 | $1.56 | $0.0699 | 39,490,605.0 | -1.23% |
| 2025-05-21 | $1.68 | $1.63 | $0.05 | 42,518,047.0 | -0.61% |
| 2025-05-20 | $1.70 | $1.64 | $0.06 | 28,109,241.0 | -1.80% |
| 2025-05-19 | $1.70 | $1.63 | $0.07 | 16,943,079.0 | -1.76% |
| 2025-05-16 | $1.73 | $1.65 | $0.0799 | 20,665,202.0 | +2.41% |
| 2025-05-15 | $1.76 | $1.63 | $0.135 | 35,779,902.0 | -8.79% |
| 2025-05-14 | $1.90 | $1.80 | $0.10 | 64,501,882.0 | -6.19% |
| 2025-05-13 | $1.95 | $1.74 | $0.21 | 93,377,619.0 | +10.86% |
| 2025-05-12 | $1.81 | $1.72 | $0.0898 | 53,899,333.0 | +7.36% |
| 2025-05-09 | $1.65 | $1.58 | $0.07 | 40,552,193.0 | +3.16% |
| 2025-05-08 | $1.61 | $1.50 | $0.11 | 37,174,917.0 | +6.04% |
| 2025-05-07 | $1.54 | $1.45 | $0.09 | 53,078,967.0 | -1.32% |
| 2025-05-06 | $1.59 | $1.44 | $0.15 | 66,028,838.0 | -1.31% |
Baytex Energy Corp-Aktien (BTE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Baytex Energy Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BTE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Baytex Energy Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Baytex Energy Corp-Aktien (BTE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $1.81 | $1.65 | $0.1599 | 171,030,987.0 | +6.06% |
| 2025-05 | $1.95 | $1.44 | $0.51 | 995,029,460.0 | +4.55% |
| 2025-04 | $2.24 | $1.36 | $0.88 | 901,253,830.0 | -30.94% |
| 2025-03 | $2.36 | $1.90 | $0.46 | 972,845,889.0 | -1.33% |
| 2025-02 | $2.63 | $2.19 | $0.4367 | 594,982,683.0 | -5.83% |
| 2025-01 | $2.82 | $2.40 | $0.4176 | 539,070,990.0 | -6.98% |
Baytex Energy Corp-Aktien (BTE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $2.88 | $2.19 | $0.68 | 233,605,765.0 | -13.68% |
| 2024-11 | $3.18 | $2.79 | $0.39 | 219,810,736.0 | +0.71% |
| 2024-10 | $3.45 | $2.78 | $0.67 | 309,130,510.0 | -4.71% |
| 2024-09 | $3.46 | $2.85 | $0.615 | 214,590,020.0 | -16.57% |
| 2024-08 | $3.75 | $3.00 | $0.75 | 209,585,301.0 | -3.78% |
| 2024-07 | $3.84 | $3.33 | $0.51 | 259,764,386.0 | +6.32% |
| 2024-06 | $3.69 | $3.12 | $0.575 | 147,200,021.0 | -5.43% |
| 2024-05 | $3.83 | $3.29 | $0.5399 | 201,733,953.0 | -0.81% |
| 2024-04 | $4.08 | $3.57 | $0.5084 | 251,882,276.0 | +2.20% |
| 2024-03 | $3.65 | $3.06 | $0.59 | 187,930,327.0 | +13.79% |
| 2024-02 | $3.55 | $2.92 | $0.63 | 184,763,647.0 | +0.31% |
| 2024-01 | $3.46 | $2.94 | $0.52 | 161,669,379.0 | -4.22% |
Baytex Energy Corp-Aktien (BTE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $3.90 | $3.03 | $0.87 | 179,162,741.0 | -13.77% |
| 2023-11 | $4.65 | $3.67 | $0.98 | 195,649,305.0 | -10.88% |
| 2023-10 | $4.65 | $3.76 | $0.89 | 194,004,461.0 | +0.00% |
1.46%
0.91%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):