Holen Sie sich die Stockscreener-App
4.055
0.87%
0.035
Baytex Energy Corp-Aktien (BTE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-13 | $4.08 | $3.94 | $0.14 | 14,317,237.0 | +0.87% |
| 2026-03-12 | $4.17 | $4.00 | $0.17 | 23,728,056.0 | -1.95% |
| 2026-03-11 | $4.12 | $4.00 | $0.125 | 23,248,747.0 | +2.50% |
| 2026-03-10 | $4.08 | $3.92 | $0.16 | 30,885,214.0 | +1.01% |
| 2026-03-09 | $4.12 | $3.92 | $0.21 | 21,602,750.0 | +0.25% |
| 2026-03-06 | $4.12 | $3.89 | $0.235 | 17,852,970.0 | -0.75% |
| 2026-03-05 | $4.04 | $3.81 | $0.23 | 27,072,377.0 | +0.00% |
| 2026-03-04 | $3.99 | $3.80 | $0.19 | 19,057,822.0 | +3.11% |
| 2026-03-03 | $3.99 | $3.79 | $0.195 | 24,980,370.0 | +0.00% |
| 2026-03-02 | $4.07 | $3.77 | $0.295 | 29,101,431.0 | +0.52% |
| 2026-02-27 | $3.86 | $3.78 | $0.0799 | 14,170,597.0 | +2.40% |
| 2026-02-26 | $3.78 | $3.59 | $0.1885 | 16,637,215.0 | +1.35% |
| 2026-02-25 | $3.80 | $3.65 | $0.15 | 14,559,879.0 | -1.86% |
| 2026-02-24 | $3.82 | $3.71 | $0.11 | 15,621,855.0 | +1.07% |
| 2026-02-23 | $3.85 | $3.73 | $0.125 | 14,302,920.0 | -1.06% |
| 2026-02-20 | $3.83 | $3.72 | $0.1051 | 16,008,551.0 | -0.79% |
| 2026-02-19 | $3.83 | $3.63 | $0.20 | 22,635,151.0 | +4.97% |
| 2026-02-18 | $3.64 | $3.52 | $0.12 | 20,502,329.0 | +5.23% |
| 2026-02-17 | $3.52 | $3.34 | $0.185 | 17,302,102.0 | -0.86% |
| 2026-02-13 | $3.52 | $3.36 | $0.16 | 18,789,890.0 | +2.36% |
| 2026-02-12 | $3.64 | $3.34 | $0.2991 | 21,099,583.0 | -6.35% |
| 2026-02-11 | $3.67 | $3.58 | $0.10 | 16,304,307.0 | +1.69% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $4.17 | $3.77 | $0.395 | 231,846,974.0 | +5.60% |
| 2026-02 | $3.86 | $3.28 | $0.5799 | 348,257,836.0 | +11.95% |
| 2026-01 | $3.63 | $2.98 | $0.65 | 386,492,717.0 | +6.19% |
Baytex Energy Corp-Aktien (BTE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $3.32 | $2.96 | $0.36 | 309,845,031.0 | +0.62% |
| 2025-11 | $3.32 | $2.27 | $1.05 | 500,508,259.0 | +33.06% |
| 2025-10 | $2.71 | $2.18 | $0.5215 | 516,170,890.0 | +3.42% |
| 2025-09 | $2.62 | $2.15 | $0.47 | 539,999,772.0 | +4.93% |
| 2025-08 | $2.24 | $1.93 | $0.3053 | 395,052,252.0 | +4.69% |
| 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% |
0.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):