26.01.2021 22:17:54
DOW JONES U.S. OIL & GAS PRODUCERS INDEX
376.05
USD
-9.0200
-2.34%
26.01.2021 22:02
 
Chart
Kursdaten
Kurs 376.05 Eröffnung 385.07
Diff. absolut -9.02 Tages-Hoch 393.84
Diff. % -2.34 % Tages-Tief 376.00
Volumen 148105914 Umsatz -
Schlusskurs vom 26.01.2021 385.07 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 26.01.2021 / 22:02
Währung USD Aktualisierungsstand 26.01.2021 / 22:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 10.72% 414.6 344.7
1 Woche -2.08% 407.2 377.5
1 Monat 10.43% 414.6 343.9
3 Monate 38.13% 414.6 247.7
6 Monate 10.23% 414.6 247.7
1 Jahr -25.84% 519.2 211.4
3 Jahre -42.89% 717.3 211.4
4.98
26.51
1.13
10.72
2.43
SMI
-37.01
SMI
SMI
2019
2020
2021
{"2019":{"performance":4.98,"chartHeight":24.307936754628,"year":2019,"ID_NOTATION":"10985462"},"2020":{"performance":-37.01,"chartHeight":36.507362707462,"year":2020,"ID_NOTATION":"10985462"},"2021":{"performance":10.72,"chartHeight":30.104890418129,"year":2021,"ID_NOTATION":"10985462"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":2.43,"chartHeight":18.882555434822,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":1.13,"chartHeight":13.093220637896,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":1.16,"chartHeight":13.291339394222,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.02,"chartHeight":22.68874241243,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":1.11,"chartHeight":12.958197408052,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 26.01.2021 22:17:53
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Advantage Oil & Gas 1.96 -2.49% -0.05 839832 2.03 1.96 2.03 37800 1.96 1.97 82300 -5.63% 17.54%
AltaGas 19.30 -1.78% -0.35 834352 19.65 19.12 19.66 2500 19.27 19.30 200 -1.70% 4.97%
Apache Corp 15.30 -2.73% -0.43 8147460 16.16 15.29 16.61 700 15.31 15.49 1800 -8.92% 10.85%
ARC Resources 6.28 -3.53% -0.23 1107212 6.52 6.25 6.57 14300 6.27 6.29 33700 -9.33% 8.50%
Baytex Energy 0.83 -3.49% -0.03 3267293 0.87 0.82 0.88 10000 0.83 0.84 21500 1.18% 24.64%
Birchcliff Energy 2.08 -4.15% -0.09 1606526 2.18 2.07 2.22 42600 2.07 2.08 3900 -3.98% 22.60%
Bonterra Energy Co. 2.48 -3.88% -0.10 47697 2.58 2.48 2.59 4000 2.48 2.50 4200 -2.64% 18.89%
Cabot Oil & Gas 18.39 -1.61% -0.30 2962061 18.75 18.38 19.05 300 18.00 18.69 1500 -1.99% 14.80%
Canadian Natural Res 30.23 -3.14% -0.98 2895087 31.43 30.19 31.63 100 30.23 30.24 20200 -0.48% 2.03%
Cenovus Energy 7.32 -3.30% -0.25 7167234 7.61 7.20 7.72 31500 7.31 7.33 287500 -1.69% -2.32%
Chesapeake Energy 4.17 -21.32% -1.13 495836 5.30 4.12 5.30 - - - - 62.58% 248.68%
Chevron Corp 89.36 -1.69% -1.54 6834818 92.20 89.30 92.91 200 89.25 89.37 100 -1.29% 7.64%
Cimarex Energy 43.49 -3.95% -1.79 852350 45.84 43.45 46.85 600 42.81 46.74 600 -4.77% 20.71%
Comstock Resources 4.70 -1.88% -0.09 2110441 4.84 4.67 5.01 500 4.66 4.72 1300 -9.11% 9.61%
ConocoPhillips 41.68 -2.11% -0.90 7329755 43.07 41.61 43.70 100 41.51 41.68 100 -5.63% 6.48%
Continental Resource 18.88 -0.42% -0.08 3060309 19.29 18.45 19.93 200 18.40 19.50 100 -2.02% 16.32%
Crescent Point Energ 3.52 -7.37% -0.28 4548954 3.81 3.52 3.87 37400 3.52 3.53 9600 4.11% 27.95%
Crew Energy 0.65 0.00% 0.00 292470 0.66 0.65 0.66 10000 0.65 0.66 34000 0.00% 16.07%
CVR Energy 18.19 -3.81% -0.72 498961 19.00 18.17 19.73 200 17.00 20.24 1000 2.22% 26.91%
Devon Energy 16.85 -2.99% -0.52 10972822 17.68 16.84 17.93 200 16.80 17.00 2400 -11.24% 9.87%
Enerplus 4.15 -3.04% -0.13 4845681 4.12 4.11 4.46 2700 4.13 4.15 47600 -5.31% 7.54%
EOG Resources 53.49 -3.10% -1.71 3671622 55.84 53.47 56.78 400 53.23 53.49 100 -6.74% 10.69%
EQT Corp 15.97 -3.04% -0.50 4606104 16.68 15.96 16.88 300 15.55 16.19 1700 -10.97% 29.58%
Exxon Mobil 45.87 -2.20% -1.03 21845945 47.26 45.85 47.86 900 45.85 45.98 300 -2.07% 13.78%
Freehold Royalties 5.57 -1.59% -0.09 314657 5.72 5.55 5.79 3100 5.57 5.58 2900 -4.71% 8.64%
FRONTERA ENERGY CORP 3.61 -5.99% -0.23 245482 3.88 3.56 3.90 2500 3.61 3.63 3300 -2.54% 19.63%
Gibson Energy 19.62 -2.92% -0.59 584354 20.37 19.59 20.47 1500 19.62 19.64 1800 -4.13% -1.70%
Gran Tierra Energy 0.60 -1.64% -0.01 469006 0.63 0.60 0.63 64500 0.59 0.60 4000 -4.69% 29.79%
Gulfport Energy 0.10 -0.97% -0.00 1168068 0.10 0.09 0.10 84200 0.14 0.14 700 -4.46% 134.82%
Hess Corp 57.19 -1.48% -0.86 1891487 58.52 57.09 60.11 100 56.80 57.19 100 -4.90% 9.96%
HollyFrontier Co. 29.97 -0.53% -0.16 3073931 30.41 29.82 31.11 500 29.78 30.58 900 6.81% 16.56%
Husky Energy 6.76 - - - - - - 10100 6.75 6.88 600 6.12% 7.30%
Imperial Oil 24.62 -4.94% -1.28 1122214 26.16 24.51 26.23 15400 24.61 24.62 10700 -2.85% 7.20%
Keyera Co. 24.56 -1.88% -0.47 714077 25.03 24.32 25.32 900 24.53 24.56 1300 -1.50% 10.65%
Kolibri Global Energ 0.06 9.09% 0.01 81016 0.05 0.05 0.06 74000 0.06 0.06 352000 -8.33% 0.00%
MARATHON OIL 7.47 -4.48% -0.35 32097648 7.96 7.44 8.08 1600 7.42 7.48 1000 -5.21% 17.24%
MEG Energy 4.46 -8.42% -0.41 4461365 4.90 4.40 4.97 58800 4.44 4.46 6500 10.43% 9.44%
Murphy Oil 12.71 1.27% 0.16 5441209 12.68 12.50 13.20 100 12.55 12.79 1900 -14.57% 3.72%
Nuvista Energy 1.08 0.00% 0.00 1257872 1.10 1.07 1.14 12000 1.08 1.09 37600 -4.42% 14.89%
Oasis Petroleum 37.37 -2.94% -1.13 344953 38.63 36.24 39.30 100 37.07 37.49 200 -13.31% 3.89%
Occidental Petroleum 20.38 -5.25% -1.13 18971788 21.90 20.35 22.42 300 20.37 20.38 100 -3.93% 24.26%
Ovintiv 20.90 -4.70% -1.03 645366 21.97 20.87 22.37 6500 20.90 20.94 4400 1.06% 19.90%
Paramount Resources 6.06 -3.04% -0.19 165497 6.33 6.03 6.37 1400 6.06 6.08 5900 6.47% 25.00%
Parex Resources 19.94 -3.58% -0.74 499992 20.84 19.87 20.95 500 19.94 19.97 1100 2.58% 18.04%
Peyto Explorat. & De 3.80 -3.06% -0.12 503464 3.93 3.78 3.94 11200 3.79 3.81 21300 -0.76% 34.25%
Phillips 66 71.31 -1.07% -0.77 2046612 72.85 71.26 74.08 200 71.00 71.31 100 0.47% 3.06%
Pioneer Natural Reso 123.64 -4.40% -5.69 2063681 130.71 123.60 132.39 200 122.01 123.64 100 1.53% 13.56%
QEP Resources 2.95 -2.64% -0.08 4890497 3.07 2.94 3.18 1100 2.94 3.07 2000 3.41% 26.78%
Range Resources 8.71 -2.90% -0.26 6139364 9.15 8.63 9.39 500 8.60 8.97 200 -12.06% 33.88%
SM Energy 8.46 -5.58% -0.50 3827489 9.03 8.41 9.30 300 8.41 8.83 200 6.04% 46.41%
Southwestern Energy 3.30 -3.23% -0.11 15781818 3.44 3.29 3.53 300 3.31 3.33 10000 -13.89% 14.43%
Suncor Energy 21.81 -2.33% -0.52 10128229 22.50 21.81 22.78 18100 21.81 21.82 48600 -2.19% 4.59%
Sunoco LP 30.75 -0.71% -0.22 470619 31.05 30.61 31.45 600 30.66 31.69 600 2.41% 7.61%
Tourmaline Oil 19.07 -4.75% -0.95 1043612 20.48 19.02 20.48 19400 19.05 19.08 1500 -3.56% 16.67%
Transglobe Energy Co 1.33 -2.92% -0.04 54860 1.37 1.31 1.37 2800 1.33 1.35 11000 -7.43% 13.22%
Valero Energy 58.15 -2.12% -1.26 3130590 59.99 58.15 60.61 600 58.00 58.15 100 1.90% 5.02%
Vermilion Energy 5.93 -8.77% -0.57 2982214 6.56 5.93 6.60 2600 5.93 5.94 5300 0.00% 14.44%
Whiting Petroleum 22.06 -7.85% -1.88 719938 23.72 22.05 24.46 100 22.00 22.38 500 -5.52% -4.24%