20.09.2021 04:27:31
DJ US OIL & GAS
410.12
USD
-3.3400
-0.81%
18.09.2021 00:21
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.09.2021 413.46 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.09.2021 / 00:21
Währung USD Aktualisierungsstand 20.09.2021 / 04:27
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 30.04% 466.1 312.5
1 Woche 3.21% 418.3 397.4
1 Monat 2.59% 418.3 375.1
3 Monate -7.77% 462.0 375.1
6 Monate -3.59% 466.1 375.1
1 Jahr 47.83% 466.1 226.9
3 Jahre -33.04% 651.9 185.9
6.42
26.51
1.13
30.04
11.51
SMI
-36.74
SMI
SMI
2019
2020
2021
{"2019":{"performance":6.42,"chartHeight":18.312160586621,"year":2019,"ID_NOTATION":"1197280"},"2020":{"performance":-36.74,"chartHeight":25.488765100639,"year":2020,"ID_NOTATION":"1197280"},"2021":{"performance":30.04,"chartHeight":25.488765100639,"year":2021,"ID_NOTATION":"1197280"}}
{"2019":{"performance":26.51,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1414443690274,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.51,"chartHeight":21.394042497152,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.369379288894,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.28,"chartHeight":23.224390340866,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.220209047829,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.669793019425,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13,"chartHeight":22.036674157988,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.906692987928,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.772153010243,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":11.13,"chartHeight":21.21681493226,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.359992906292,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.91,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.09.2021 04:27:30
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Advantage Energy 5.61 -6.03% -0.36 1269194 5.95 5.59 5.96 4100 5.58 5.71 5000 -6.19% 228.07%
AltaGas 25.92 -0.08% -0.02 2537614 25.90 25.67 26.04 200 25.82 26.01 200 0.15% 38.46%
APA Corp. 20.14 -1.71% -0.35 6917607 20.35 19.98 20.73 200 20.00 20.46 100 7.76% 41.93%
ARC Resources 10.03 -2.15% -0.22 5022728 10.21 10.00 10.27 14300 10.00 10.08 700 6.03% 67.17%
Archrock 7.90 2.46% 0.19 3860112 7.66 7.64 7.93 100 7.51 7.90 200 7.34% -8.78%
Baytex Energy 2.75 -2.48% -0.07 5013291 2.80 2.73 2.81 27000 2.74 2.77 112400 16.53% 298.55%
Birchcliff Energy 6.39 -4.34% -0.29 19548391 6.67 6.31 6.68 4300 6.34 6.43 6600 5.45% 261.02%
Bonterra Energy Co. 5.22 -2.79% -0.15 82569 5.37 5.22 5.40 700 5.21 5.38 700 8.52% 140.55%
Cabot Oil & Gas 19.41 0.21% 0.04 14756737 19.44 19.29 19.61 300 19.42 19.50 100 5.95% 19.23%
Calfrac Wellrvices 3.30 -2.37% -0.08 13109 3.30 3.20 3.31 1000 3.19 3.33 1000 3.12% -16.24%
Canadian Natural Res 42.51 -3.03% -1.33 11453536 43.05 42.47 43.80 300 42.51 42.55 600 -0.12% 38.97%
Cenovus Energy 11.03 -1.87% -0.21 10697764 11.10 11.00 11.28 14700 11.02 11.05 4900 3.96% 42.32%
CES Energy Solutions 1.47 -2.00% -0.03 344290 1.49 1.45 1.54 400 1.46 1.48 1000 0.00% 14.84%
Chart Industries 191.96 1.03% 1.95 664694 190.96 186.41 192.19 100 145.00 192.92 100 -0.21% 62.97%
Chevron Corp 96.76 -0.58% -0.56 16008919 97.11 96.37 98.38 3900 96.55 96.64 100 0.72% 14.58%
Cimarex Energy 77.76 0.19% 0.15 2464007 77.47 77.30 78.50 100 75.25 81.00 100 6.17% 107.30%
Comstock Resources 8.65 -2.37% -0.21 5175342 8.84 8.63 9.06 2000 8.55 9.10 500 7.86% 97.94%
ConocoPhillips 58.92 -0.52% -0.31 13741563 59.07 58.78 59.91 100 58.79 58.94 200 5.72% 47.34%
Continental Resource 41.97 -3.00% -1.30 3271302 42.73 41.69 43.49 100 41.95 42.27 200 8.76% 157.48%
Core Laboratories 27.50 -0.94% -0.26 763267 27.58 27.24 27.78 100 15.21 27.63 300 -1.15% 3.73%
Crescent Point Energ 4.97 -1.97% -0.10 7943367 5.02 4.90 5.07 2200 4.97 4.98 6700 15.58% 67.34%
Crew Energy 2.20 -2.22% -0.05 874103 2.22 2.15 2.24 8000 2.16 2.20 10900 15.79% 292.86%
CVR Energy 13.91 0.58% 0.08 1319093 13.75 13.65 14.09 1000 13.07 13.91 500 4.12% -6.64%
Devon Energy 29.79 -1.72% -0.52 24722901 30.20 29.72 30.69 400 29.65 29.75 17900 6.13% 88.43%
Dril-Quip 24.27 -0.37% -0.09 528893 24.29 23.76 24.42 100 23.11 26.75 1000 3.32% -18.06%
Enbridge 50.66 -0.33% -0.17 14676492 50.53 50.39 50.77 1100 50.51 50.67 2000 0.38% 24.44%
Enerflex 8.36 -2.45% -0.21 126979 8.57 8.31 8.59 100 8.34 8.42 4400 4.24% 27.44%
Enerplus 8.16 -1.81% -0.15 1790257 8.20 8.13 8.33 3000 8.11 8.18 400 9.68% 105.03%
Ensign Energyrvices 1.66 -1.78% -0.03 129189 1.69 1.62 1.69 700 1.65 1.67 2800 4.40% 82.42%
EOG Resources 74.25 0.38% 0.28 6397301 74.04 73.49 74.93 800 74.00 74.25 100 10.59% 48.89%
EQT Corp 18.83 -2.74% -0.53 14395565 19.23 18.77 19.42 100 18.80 19.22 200 -2.94% 48.15%
Exxon Mobil 55.16 -1.18% -0.66 30034434 55.34 55.10 56.75 300 55.14 55.17 100 2.19% 33.82%
First Solar 104.02 0.71% 0.73 4205666 102.94 101.80 104.43 800 103.60 104.00 1000 4.64% 5.16%
Freehold Royalties 9.76 -1.51% -0.15 402495 9.83 9.70 9.88 100 9.75 9.76 1200 -0.20% 87.33%
Frontera Energy 7.30 0.83% 0.06 38550 7.25 7.06 7.30 500 7.16 7.34 500 4.58% 127.41%
Gibson Energy 23.64 -0.76% -0.18 458370 23.70 23.37 23.70 200 23.53 23.72 200 1.59% 14.98%
Gran Tierra Energy 0.80 -2.44% -0.02 706463 0.79 0.76 0.80 15000 0.76 0.80 11500 12.68% 70.21%
Gulfport Energy 78.57 -1.75% -1.40 923769 80.00 78.57 81.94 100 77.70 84.00 100 10.24% 0.00%
Halliburton 20.27 -1.55% -0.32 12226618 20.49 20.18 20.85 300 20.16 20.35 900 3.79% 7.25%
Helix Energy Solutio 3.73 -1.06% -0.04 3093835 3.75 3.65 3.78 400 3.65 3.75 100 5.07% -11.19%
Helmerich&Payne 26.16 -1.99% -0.53 2767219 26.56 25.80 26.95 100 24.51 27.10 1000 -2.57% 12.95%
Hess Corp 71.34 -1.14% -0.82 3927700 72.47 70.82 73.33 300 71.20 74.97 500 5.27% 35.14%
HollyFrontier Co. 30.69 -0.10% -0.03 2740879 30.58 30.55 31.35 1500 30.50 31.50 1500 3.93% 18.72%
Imperial Oil 34.59 -2.56% -0.91 3547091 35.27 34.52 35.75 600 34.50 34.68 100 1.65% 43.17%
Keyera Co. 33.10 -0.06% -0.02 1008794 33.19 32.90 33.31 5000 33.03 33.15 400 7.36% 46.33%
Kinder Morgan 15.96 -1.24% -0.20 28651051 16.13 15.91 16.31 1000 15.96 15.99 100 -0.06% 16.75%
Kolibri Global Energ 0.09 - - - - - - 10000 0.09 0.09 19000 0.00% 54.55%
Major Drilling Grp I 8.85 -0.78% -0.07 251395 8.86 8.70 8.86 200 8.73 8.86 200 -4.12% 15.08%
MARATHON OIL 12.00 -2.60% -0.32 27428076 12.31 11.98 12.49 6000 11.96 11.97 59300 6.48% 79.91%
MEG Energy 8.49 -2.75% -0.24 2916007 8.67 8.35 8.70 99000 8.48 8.50 11200 2.41% 90.79%
Murphy Oil 21.13 -1.99% -0.43 3313428 21.57 21.04 21.92 500 20.91 21.23 500 5.07% 74.63%
Nabors Industries 82.77 -1.09% -0.91 375145 83.78 81.97 84.29 500 80.06 87.20 100 -2.70% 42.14%
NOV Inc. 13.39 -3.04% -0.42 89460777 13.78 13.25 14.00 1000 13.41 13.65 3000 2.29% -2.48%
Nuvista Energy 4.37 -0.23% -0.01 741849 4.30 4.22 4.38 200 4.31 4.39 800 10.08% 364.89%
Oasis Petroleum 96.60 -0.41% -0.40 652991 96.11 95.14 97.33 100 90.00 101.92 100 4.49% 160.66%
Occidental Petroleum 26.94 -1.43% -0.39 25235993 27.11 26.74 27.68 300 26.87 26.94 400 7.85% 55.63%
Oceaneering Internat 12.64 -2.69% -0.35 2426479 12.92 12.40 13.09 300 12.35 13.14 1500 1.85% 58.99%
OGE Energy Co. 33.74 -1.03% -0.35 2968265 34.07 33.66 34.23 100 33.50 37.00 100 -3.85% 5.90%
Oil States Internati 5.79 -0.52% -0.03 1616917 5.70 5.64 5.83 1000 5.65 6.25 2000 3.58% 15.34%
Ovintiv 37.43 -0.32% -0.12 179772 37.26 37.15 38.08 200 37.36 37.57 200 4.15% 104.65%
Paramount Resources 16.53 -2.02% -0.34 381268 16.68 16.35 16.84 300 16.45 16.62 300 9.76% 230.60%
Parex Resources 20.40 -3.91% -0.83 969380 21.09 20.23 21.12 200 20.33 20.60 500 2.93% 16.44%
Pason Systems 7.98 -1.24% -0.10 75659 8.04 7.89 8.10 400 7.94 8.03 100 -1.36% 1.27%
Patterson-UTI Energy 7.88 -1.87% -0.15 3277279 8.05 7.75 8.16 200 7.65 7.94 2500 1.29% 49.81%
Peyto Exploration & 9.32 -2.41% -0.23 1965901 9.40 9.03 9.50 400 9.30 9.39 8600 26.46% 219.18%
Phillips 66 66.02 0.40% 0.26 6201971 65.75 65.26 66.62 100 65.51 66.60 400 -0.54% -5.60%
Pioneer Natural Reso 157.05 0.01% 0.02 3755221 157.62 155.71 158.32 100 156.58 159.18 100 3.95% 37.90%
Precision Drilling C 43.47 -0.02% -0.01 87165 43.18 42.46 44.15 500 43.46 43.77 100 3.21% 107.69%
Range Resources 18.95 -3.22% -0.63 9593975 19.63 18.81 19.75 100 18.65 19.00 1300 9.41% 182.84%
Schlumberger 28.31 -1.91% -0.55 17377479 28.70 28.00 29.26 2000 28.20 28.29 300 5.71% 29.68%
Secure Energyrvices 4.35 -2.47% -0.11 692290 4.38 4.27 4.44 3900 4.33 4.39 800 3.33% 76.83%
ShawCor 4.96 -2.55% -0.13 336243 5.04 4.93 5.08 700 4.96 5.00 100 1.02% 40.91%
SM Energy 22.38 -1.02% -0.23 5196759 22.98 22.15 23.34 1000 22.00 22.95 7500 12.86% 265.69%
Southwestern Energy 4.97 -2.55% -0.13 20346220 5.13 4.94 5.16 2200 4.95 5.05 300 -1.00% 66.78%
Suncor Energy 24.67 -0.64% -0.16 16682891 24.34 24.31 24.70 1000 24.65 24.69 8600 6.34% 15.55%
Sunoco LP 37.01 -0.78% -0.29 404004 37.11 36.70 37.25 100 36.78 37.05 2000 0.19% 28.60%
TC Energy 62.70 0.37% 0.23 6894449 61.69 61.69 62.74 1600 62.30 62.75 100 2.65% 21.16%
TechnipFMC 7.05 -0.98% -0.07 9815018 7.09 6.94 7.18 1100 6.75 7.40 100 7.14% -25.00%
TETRA Technologies 3.00 0.33% 0.01 2483671 2.98 2.92 3.04 1900 2.92 3.01 200 1.35% 248.23%
TIDEWATER INC. DL-,1 10.82 -1.64% -0.18 472412 10.99 10.81 11.05 100 8.22 12.90 100 -2.96% 25.23%
Tourmaline Oil 41.90 -0.80% -0.34 3736412 41.90 41.01 42.19 100 41.79 42.10 1000 9.17% 144.17%
Transglobe Energy Co 2.48 -1.20% -0.03 28925 2.41 2.41 2.50 800 2.42 2.50 100 7.36% 104.96%
Transocean N 3.35 -3.46% -0.12 20936521 3.50 3.32 3.53 200 3.36 3.38 6200 -4.01% 45.02%
Trican Wellrvice 2.67 -1.84% -0.05 377347 2.73 2.62 2.73 5800 2.63 2.67 300 2.30% 58.93%
Valero Energy 65.60 0.21% 0.14 4780533 65.29 65.04 66.50 100 65.30 65.66 2000 3.45% 15.96%
Vermilion Energy 9.71 -1.72% -0.17 2297429 9.77 9.61 9.88 200 9.69 9.72 400 15.05% 70.95%
Whiting Petroleum 55.48 -0.02% -0.01 1237666 55.10 54.06 55.90 100 55.05 56.94 100 8.74% 121.92%
WILLIAMS COMPANIES 25.28 -0.51% -0.13 15800883 25.33 25.24 25.63 100 25.02 25.28 100 4.12% 26.08%