2.18
price up icon2.35%   0.05
pre-market  Vorhandelsmarkt:  2.19   0.010   +0.46%
loading

Baytex Energy Corp-Aktien (BTE) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08-27 $2.19 $2.12 $0.07 15,263,028.0 +2.35%
2025-08-26 $2.15 $2.10 $0.0465 16,875,128.0 -0.23%
2025-08-25 $2.16 $2.11 $0.05 16,020,359.0 -0.23%
2025-08-22 $2.15 $2.02 $0.13 26,263,734.0 +6.47%
2025-08-21 $2.02 $1.94 $0.08 13,569,644.0 +2.03%
2025-08-20 $2.01 $1.93 $0.0753 14,216,734.0 +0.00%
2025-08-19 $2.04 $1.95 $0.09 13,990,496.0 -2.48%
2025-08-18 $2.04 $1.96 $0.08 13,617,391.0 +0.50%
2025-08-15 $2.04 $1.99 $0.05 15,834,256.0 -0.50%
2025-08-14 $2.05 $1.97 $0.0765 17,256,411.0 +0.50%
2025-08-13 $2.05 $1.96 $0.09 31,344,817.0 -0.50%
2025-08-12 $2.05 $1.96 $0.09 19,561,569.0 +2.02%
2025-08-11 $2.08 $1.97 $0.11 17,554,521.0 -3.41%
2025-08-08 $2.09 $2.01 $0.08 20,246,512.0 +0.00%
2025-08-07 $2.17 $2.05 $0.115 18,681,303.0 -2.84%
2025-08-06 $2.20 $2.08 $0.12 30,045,902.0 -1.40%
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%

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 $1.93 $0.2653 386,673,730.0 +2.35%
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%
oil_gas_ep TPL
$908.70
price down icon 0.26%
oil_gas_ep DVN
$35.56
price up icon 0.94%
oil_gas_ep EXE
$95.30
price down icon 1.02%
oil_gas_ep EQT
$51.35
price down icon 2.58%
oil_gas_ep WDS
$17.59
price up icon 1.27%
$147.06
price up icon 2.15%
Kapitalisierung:     |  Volumen (24h):