Holen Sie sich die Stockscreener-App
1.87
2.19%
0.04
Handel nachbörslich:
1.87
Baytex Energy Corp-Aktien (BTE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-02 | $1.90 | $1.80 | $0.10 | 23,874,264.0 | +2.19% |
| 2025-07-01 | $1.88 | $1.76 | $0.12 | 19,799,615.0 | +2.23% |
| 2025-06-30 | $1.85 | $1.78 | $0.07 | 32,520,557.0 | -2.19% |
| 2025-06-27 | $1.86 | $1.80 | $0.06 | 33,489,472.0 | -0.54% |
| 2025-06-26 | $1.86 | $1.82 | $0.04 | 23,241,127.0 | +0.55% |
| 2025-06-25 | $1.84 | $1.80 | $0.04 | 46,874,002.0 | +1.10% |
| 2025-06-24 | $1.88 | $1.80 | $0.08 | 47,188,317.0 | -3.21% |
| 2025-06-23 | $2.12 | $1.86 | $0.26 | 96,423,798.0 | -9.22% |
| 2025-06-20 | $2.12 | $2.04 | $0.085 | 64,366,999.0 | -1.44% |
| 2025-06-18 | $2.15 | $2.07 | $0.08 | 72,024,601.0 | -1.42% |
| 2025-06-17 | $2.14 | $2.01 | $0.13 | 49,974,158.0 | +4.95% |
| 2025-06-16 | $2.08 | $2.00 | $0.08 | 100,565,138.0 | -3.35% |
| 2025-06-13 | $2.19 | $2.04 | $0.1499 | 73,306,313.0 | +3.98% |
| 2025-06-12 | $2.01 | $1.95 | $0.06 | 74,401,160.0 | -1.47% |
| 2025-06-11 | $2.07 | $1.93 | $0.14 | 88,412,909.0 | +4.62% |
| 2025-06-10 | $2.00 | $1.85 | $0.15 | 116,981,869.0 | +6.56% |
| 2025-06-09 | $1.85 | $1.77 | $0.0799 | 101,443,892.0 | +2.81% |
| 2025-06-06 | $1.82 | $1.71 | $0.11 | 47,633,731.0 | +4.09% |
| 2025-06-05 | $1.75 | $1.69 | $0.06 | 72,777,351.0 | +0.00% |
| 2025-06-04 | $1.81 | $1.69 | $0.1199 | 85,612,056.0 | -3.39% |
| 2025-06-03 | $1.79 | $1.65 | $0.14 | 59,132,262.0 | +4.12% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $1.90 | $1.76 | $0.14 | 67,548,143.0 | +4.47% |
| 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% |
0.31%
0.76%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):