10.07.2020 23:53:44
DOW JONES U.S. OIL & GAS PRODUCERS INDEX
333.59
USD
10.6800
3.31%
10.07.2020 22:20
 
Chart
Kursdaten
Kurs 333.59 Eröffnung 322.91
Diff. absolut 10.68 Tages-Hoch 333.90
Diff. % 3.31 % Tages-Tief 321.43
Volumen 204818014 Umsatz -
Schlusskurs vom 10.07.2020 322.91 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 10.07.2020 / 22:20
Währung USD Aktualisierungsstand 10.07.2020 / 23:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -41.52% 564.2 211.4
1 Woche -7.52% 357.1 322.7
1 Monat -22.37% 416.0 322.7
3 Monate 2.16% 432.4 286.0
6 Monate -41.61% 553.1 211.4
1 Jahr -43.29% 582.4 211.4
3 Jahre -41.24% 717.3 211.4
SMI
4.98
26.51
SMI
-17.59
-10.68
SMI
-41.52
-3.64
2018
2019
2020
{"2018":{"performance":-17.59,"chartHeight":20.398199397263,"year":2018,"ID_NOTATION":"10985462"},"2019":{"performance":4.98,"chartHeight":14.648404292773,"year":2019,"ID_NOTATION":"10985462"},"2020":{"performance":-41.52,"chartHeight":22,"year":2020,"ID_NOTATION":"10985462"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.64,"chartHeight":13.220200372788,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-11.99,"chartHeight":18.651902981502,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-9.92,"chartHeight":17.788363187448,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-5.77,"chartHeight":15.319306877999,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-4.64,"chartHeight":14.326192102305,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 10.07.2020 23:53:43
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Advantage Oil & Gas 1.68 1.82% 0.03 654398 1.66 1.65 1.69 4500 1.65 1.70 7100 -1.75% -38.91%
AltaGas 15.96 2.37% 0.37 2940681 15.59 15.55 16.01 1200 15.96 16.00 5100 -2.62% -21.18%
Apache Corp 12.71 5.22% 0.63 10111969 11.95 11.79 12.77 500 12.72 12.76 2000 -4.15% -50.33%
ARC Resources 4.87 4.28% 0.20 1170213 4.69 4.67 4.88 900 4.83 4.88 4200 -3.11% -42.91%
Baytex Energy 0.70 4.48% 0.03 8824344 0.66 0.65 0.70 23500 0.69 0.70 493500 -2.90% -64.17%
Birchcliff Energy 1.14 0.00% 0.00 477490 1.10 1.10 1.15 8000 1.14 1.15 36600 -0.87% -55.98%
BNK Petroleum 0.07 - - - - - - 25000 0.08 0.09 8000 -21.05% -28.57%
Bonavista Energy Co. 0.05 5.26% 0.00 548576 0.05 0.04 0.05 25576000 0.04 0.05 7295000 -5.00% -92.21%
Bonterra Energy Co. 1.46 2.10% 0.03 38727 1.38 1.38 1.48 2000 1.39 1.50 3900 3.62% -63.71%
Cabot Oil & Gas 17.60 3.35% 0.57 4395369 17.09 17.09 17.67 100 16.72 17.80 500 -0.79% 1.09%
Canadian Natural Res 22.91 4.04% 0.89 5148407 22.05 22.01 22.96 2900 22.91 22.95 8400 -8.48% -47.57%
Cenovus Energy 5.99 1.70% 0.10 3981516 5.83 5.81 6.02 25100 5.99 6.02 14800 -8.54% -55.38%
Chesapeake Energy 7.46 3.18% 0.23 378196 6.85 6.56 7.50 - - - - 54.16% -95.62%
Chevron Corp 85.23 3.01% 2.49 6215619 82.50 82.50 85.42 100 85.26 85.39 1900 -3.49% -29.28%
Cimarex Energy 25.44 3.33% 0.82 1280222 24.32 24.32 25.48 100 22.78 26.00 100 -8.10% -53.10%
Comstock Resources 4.64 0.22% 0.01 1266866 4.60 4.56 4.69 200 4.56 4.65 100 3.12% -43.74%
Concho Resources 49.24 3.53% 1.68 2012085 47.56 47.41 49.27 100 47.50 50.40 100 -4.33% -43.77%
ConocoPhillips 39.69 3.49% 1.34 9217296 38.36 38.22 39.82 200 39.70 40.19 200 -8.21% -41.03%
Continental Resource 16.03 6.30% 0.95 4468470 15.03 14.87 16.04 4000 16.01 16.04 300 -17.60% -56.03%
Crescent Point Energ 2.10 2.94% 0.06 2972736 2.03 2.01 2.09 1600 2.09 2.10 157400 -8.52% -64.77%
Crew Energy 0.29 0.00% 0.00 124952 0.29 0.29 0.30 34000 0.29 0.30 30000 -4.84% -48.25%
CVR Energy 18.76 5.99% 1.06 577010 17.55 17.51 18.79 200 17.76 18.92 600 -5.35% -56.22%
Denbury Resources 0.26 2.84% 0.01 17880313 0.26 0.25 0.27 100 0.26 0.26 800 -6.86% -81.50%
Devon Energy 10.19 3.98% 0.39 8820390 9.69 9.61 10.24 1000 10.19 10.24 500 -12.81% -62.26%
Enerplus 3.31 8.88% 0.27 2353095 3.01 3.01 3.35 1900 3.27 3.33 1100 -23.43% -67.14%
EOG Resources 45.40 2.39% 1.06 6244943 44.34 44.04 45.57 200 45.25 45.50 100 -10.13% -45.80%
EQT Corp 13.02 -1.14% -0.15 4693756 13.17 12.68 13.33 100 12.99 13.25 200 3.95% 20.83%
Exxon Mobil 42.65 3.12% 1.29 18943176 41.12 41.10 42.71 100 42.66 42.68 2100 -6.17% -40.73%
Freehold Royalties 3.64 5.51% 0.19 337405 3.45 3.45 3.64 700 3.61 3.65 1000 -7.75% -52.67%
FRONTERA ENERGY CORP 3.32 2.79% 0.09 116805 3.20 3.15 3.35 1100 3.29 3.35 2300 -4.15% -67.04%
Gibson Energy 20.90 0.38% 0.08 377900 20.72 20.69 21.27 200 20.81 20.98 200 0.05% -21.70%
Gran Tierra Energy 0.48 5.49% 0.03 226645 0.46 0.46 0.48 29000 0.47 0.48 32500 -3.19% -73.08%
Gulfport Energy 1.14 6.54% 0.07 2100934 1.05 1.01 1.15 500 1.14 1.16 1800 -8.55% -64.80%
Hess Corp 44.90 0.49% 0.22 2617172 44.38 44.14 45.62 100 44.62 46.30 100 -13.23% -33.12%
HollyFrontier Co. 27.56 5.15% 1.35 1347773 26.06 26.05 27.56 100 26.40 27.95 200 -3.71% -48.31%
Husky Energy 4.27 3.89% 0.16 1699775 4.08 4.06 4.27 2100 4.27 4.28 11600 -9.27% -60.56%
Imperial Oil 20.90 2.75% 0.56 922520 20.29 20.24 20.91 5700 20.89 20.90 400 -5.79% -40.79%
Keyera Co. 20.15 -0.79% -0.16 1168724 20.43 20.05 20.93 100 20.15 20.24 300 -1.17% -40.30%
MARATHON OIL 5.35 1.52% 0.08 32415773 5.21 5.12 5.41 300 5.34 5.36 11800 -12.58% -60.60%
MEG Energy Co. 3.66 0.83% 0.03 2688607 3.60 3.57 3.69 3500 3.64 3.68 23800 -6.44% -50.88%
Murphy Oil 12.98 6.22% 0.76 4577091 12.09 12.06 13.05 200 12.98 13.10 1100 -10.21% -54.40%
Noble Energy 9.01 4.22% 0.36 7296990 8.55 8.44 9.03 100 9.01 9.13 300 -9.53% -65.22%
Nuvista Energy 0.76 -2.56% -0.02 1072122 0.78 0.74 0.79 224500 0.76 0.77 10000 -4.88% -75.55%
Oasis Petroleum 0.69 6.52% 0.04 21044887 0.65 0.63 0.72 1000 0.70 0.70 3500 -7.83% -78.76%
Occidental Petroleum 16.71 2.64% 0.43 17566946 16.06 15.95 16.75 100 16.70 16.72 1300 -8.44% -60.50%
Ovintiv 13.35 5.62% 0.71 1501358 12.68 12.57 13.39 100 13.32 13.39 700 -7.74% 107.89%
Paramount Resources 1.70 4.94% 0.08 609432 1.62 1.55 1.72 9000 1.60 1.72 3000 -1.22% -78.51%
Parex Resources 16.66 0.73% 0.12 360838 16.42 16.32 16.79 300 16.58 16.69 300 -1.84% -31.51%
Peyto Explorat. & De 2.04 0.99% 0.02 469494 2.01 1.99 2.06 700 2.02 2.05 1000 7.45% -46.84%
Phillips 66 61.06 3.53% 2.08 4246157 58.73 58.72 61.12 300 61.15 61.25 1500 -10.76% -45.19%
Pioneer Natural Reso 92.44 1.05% 0.96 2152124 91.08 90.39 92.72 300 92.48 93.97 100 -4.50% -38.93%
QEP Resources 1.22 7.02% 0.08 4664013 1.14 1.10 1.23 7900 1.21 1.23 700 -7.58% -72.89%
Quicksilver Resource 0.00 - - - - - - 300 0.15 0.18 100 166.67% 0.00%
Range Resources 6.72 3.07% 0.20 5341294 6.64 6.43 6.72 100 6.70 6.73 100 9.80% 38.56%
SM Energy 3.48 7.08% 0.23 3802577 3.20 3.15 3.49 100 3.44 3.50 1500 -4.66% -69.04%
Southwestern Energy 2.69 3.07% 0.08 11551017 2.60 2.58 2.71 900 2.67 2.70 1100 1.51% 11.16%
Suncor Energy 21.95 2.67% 0.57 3012552 21.32 21.27 21.95 14200 21.93 21.95 4400 -5.98% -49.77%
Sunoco LP 23.76 1.19% 0.28 272687 23.24 23.20 23.92 600 23.55 23.98 500 0.90% -23.27%
Tourmaline Oil 12.84 4.22% 0.52 852854 12.41 12.38 12.89 200 12.83 12.85 10700 -1.04% -19.05%
Transglobe Energy Co 0.83 3.75% 0.03 4282 0.84 0.81 0.84 500 0.81 0.85 2000 0.00% -55.80%
Valero Energy 53.65 6.83% 3.43 5177661 50.22 50.16 53.66 100 53.65 53.69 500 -4.77% -42.71%
Vermilion Energy 5.92 8.03% 0.44 2080174 5.43 5.43 5.93 4900 5.90 5.93 2000 -11.18% -74.19%
Whiting Petroleum Co 1.06 1.92% 0.02 5526612 1.00 1.00 1.07 500 1.03 1.04 1900 -7.83% -85.56%
WPX ENERGY 5.44 5.63% 0.29 11065413 5.12 5.08 5.51 300 5.36 5.49 1700 -15.30% -62.52%
ZARGON OIL + GAS LTD 0.06 -8.33% -0.01 16000 0.06 0.06 0.06 118000 0.06 0.06 58000 -7.69% -71.43%