Holen Sie sich die Stockscreener-App
3.10
0.32%
0.01
Vorhandelsmarkt:
3.09
-0.01
-0.32%
Baytex Energy Corp-Aktien (BTE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $3.12 | $3.01 | $0.11 | 22,021,051.0 | +0.32% |
| 2025-12-09 | $3.22 | $3.06 | $0.1577 | 16,188,211.0 | -2.52% |
| 2025-12-08 | $3.27 | $3.17 | $0.0955 | 12,849,953.0 | -2.46% |
| 2025-12-05 | $3.32 | $3.20 | $0.12 | 17,466,622.0 | +1.56% |
| 2025-12-04 | $3.27 | $3.20 | $0.075 | 16,576,293.0 | -1.54% |
| 2025-12-03 | $3.28 | $3.18 | $0.0999 | 14,094,740.0 | +2.52% |
| 2025-12-02 | $3.23 | $3.12 | $0.1059 | 19,083,847.0 | -1.55% |
| 2025-12-01 | $3.27 | $3.21 | $0.06 | 20,179,879.0 | +0.00% |
| 2025-11-28 | $3.27 | $3.17 | $0.10 | 14,435,617.0 | +1.90% |
| 2025-11-26 | $3.21 | $3.15 | $0.065 | 18,180,693.0 | -0.32% |
| 2025-11-25 | $3.21 | $3.08 | $0.125 | 23,484,811.0 | -2.16% |
| 2025-11-24 | $3.28 | $3.13 | $0.15 | 22,329,297.0 | +1.89% |
| 2025-11-21 | $3.18 | $3.03 | $0.15 | 30,977,641.0 | +0.63% |
| 2025-11-20 | $3.32 | $3.15 | $0.1665 | 29,985,005.0 | -0.63% |
| 2025-11-19 | $3.21 | $3.02 | $0.188 | 26,643,757.0 | +1.27% |
| 2025-11-18 | $3.15 | $2.97 | $0.18 | 28,352,734.0 | +3.97% |
| 2025-11-17 | $3.18 | $2.99 | $0.19 | 29,808,145.0 | -4.43% |
| 2025-11-14 | $3.18 | $3.06 | $0.12 | 26,440,333.0 | +0.64% |
| 2025-11-13 | $3.25 | $3.08 | $0.17 | 39,467,346.0 | +3.63% |
| 2025-11-12 | $3.12 | $2.87 | $0.25 | 58,126,781.0 | +13.48% |
| 2025-11-11 | $2.72 | $2.59 | $0.13 | 23,940,081.0 | +3.09% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $3.32 | $3.01 | $0.31 | 160,481,647.0 | -3.73% |
| 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% |
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% |
0.60%
0.66%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):