Baytex Energy Corp
WKN: A1H5TA / ISIN: CA07317Q1054Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 05.08.11 | 51,05 | 51,29 | 46,92 | 49,81 | 1011300 |
| 04.08.11 | 52,87 | 53,04 | 50,64 | 50,97 | 724500 |
| 03.08.11 | 54,99 | 55,00 | 52,80 | 53,70 | 408900 |
| 02.08.11 | 55,43 | 55,98 | 54,63 | 54,70 | 276400 |
| 01.08.11 | 57,21 | 57,22 | 55,29 | 55,50 | 136900 |
| 29.07.11 | 54,01 | 56,11 | 54,01 | 55,77 | 311800 |
| 28.07.11 | 55,50 | 56,16 | 55,05 | 55,21 | 243300 |
| 27.07.11 | 57,06 | 57,12 | 55,34 | 55,60 | 219700 |
| 26.07.11 | 58,58 | 58,61 | 57,51 | 57,69 | 200000 |
| 25.07.11 | 58,38 | 59,04 | 58,16 | 58,80 | 181900 |
| 22.07.11 | 58,05 | 58,91 | 57,57 | 58,79 | 202200 |
| 21.07.11 | 57,48 | 58,61 | 57,48 | 58,07 | 230200 |
| 20.07.11 | 57,88 | 58,21 | 57,22 | 57,57 | 282200 |
| 19.07.11 | 56,53 | 58,12 | 56,34 | 57,81 | 313900 |
| 18.07.11 | 55,03 | 56,07 | 54,69 | 55,98 | 229500 |
| 15.07.11 | 54,40 | 55,61 | 54,40 | 55,50 | 294900 |
| 14.07.11 | 54,61 | 54,64 | 53,40 | 53,91 | 200800 |
| 13.07.11 | 53,99 | 55,25 | 53,93 | 54,49 | 232200 |
| 12.07.11 | 53,01 | 53,89 | 52,42 | 53,39 | 395200 |
| 11.07.11 | 54,78 | 54,78 | 53,06 | 53,42 | 419100 |
| 08.07.11 | 55,66 | 56,66 | 55,45 | 55,86 | 331000 |
| 07.07.11 | 56,39 | 57,43 | 56,06 | 56,76 | 370500 |
| 06.07.11 | 55,63 | 55,79 | 54,77 | 55,51 | 288400 |
| 05.07.11 | 54,79 | 56,31 | 54,70 | 55,78 | 290600 |
| 01.07.11 | 54,00 | 54,65 | 53,69 | 54,36 | 95300 |
