Holen Sie sich die Stockscreener-App
2.165
0.93%
0.025
Baytex Energy Corp-Aktien (BTE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-06 | $2.20 | $2.15 | $0.05 | 4,080,253.0 | +0.93% |
| 2025-08-05 | $2.14 | $2.07 | $0.07 | 19,196,134.0 | +1.90% |
| 2025-08-04 | $2.12 | $2.06 | $0.065 | 10,745,538.0 | +0.00% |
| 2025-08-01 | $2.19 | $2.05 | $0.14 | 41,127,225.0 | -1.41% |
| 2025-07-31 | $2.19 | $2.08 | $0.105 | 37,362,559.0 | -1.39% |
| 2025-07-30 | $2.19 | $2.12 | $0.07 | 35,505,475.0 | -1.82% |
| 2025-07-29 | $2.21 | $2.14 | $0.07 | 30,637,213.0 | +1.38% |
| 2025-07-28 | $2.24 | $2.11 | $0.13 | 39,834,487.0 | +4.83% |
| 2025-07-25 | $2.13 | $2.07 | $0.06 | 27,689,884.0 | -3.27% |
| 2025-07-24 | $2.15 | $2.04 | $0.11 | 45,105,656.0 | +2.39% |
| 2025-07-23 | $2.14 | $2.09 | $0.05 | 20,176,452.0 | +5.03% |
| 2025-07-22 | $2.00 | $1.93 | $0.07 | 30,872,606.0 | +2.58% |
| 2025-07-21 | $1.96 | $1.90 | $0.06 | 23,198,117.0 | -1.52% |
| 2025-07-18 | $2.00 | $1.92 | $0.08 | 31,365,910.0 | +2.60% |
| 2025-07-17 | $1.93 | $1.82 | $0.11 | 25,829,369.0 | +4.35% |
| 2025-07-16 | $1.89 | $1.81 | $0.08 | 23,579,381.0 | -2.13% |
| 2025-07-15 | $1.93 | $1.85 | $0.075 | 36,211,166.0 | -0.53% |
| 2025-07-14 | $1.93 | $1.84 | $0.09 | 28,929,328.0 | -1.56% |
| 2025-07-11 | $1.95 | $1.88 | $0.07 | 50,282,127.0 | +0.00% |
| 2025-07-10 | $1.94 | $1.86 | $0.08 | 30,404,202.0 | -0.52% |
| 2025-07-09 | $2.00 | $1.92 | $0.075 | 30,739,849.0 | -2.03% |
| 2025-07-08 | $2.03 | $1.79 | $0.24 | 81,872,981.0 | +8.84% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $2.20 | $2.05 | $0.15 | 75,149,150.0 | +1.41% |
| 2025-07 | $2.24 | $1.76 | $0.48 | 731,003,836.0 | +18.99% |
| 2025-06 | $2.19 | $1.65 | $0.5399 | 1,332,043,983.0 | +11.18% |
| 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% |
2.07%
0.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):