Chart
Kursdaten
Kurs | - | Eröffnung | - |
Diff. absolut | - | Tages-Hoch | - |
Diff. % | - | Tages-Tief | - |
Volumen | - | Umsatz | - |
Schlusskurs vom 26.01.2021 | 346.23 | Volatilität in % | - |
Börse | ausserbörslich USA | Letzter Handel | 27.01.2021 / 00:27 |
Währung | USD | Aktualisierungsstand | 27.01.2021 / 01:35 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2021 | 9.78% | 373.9 | 312.5 |
1 Woche | -2.60% | 366.1 | 340.1 |
1 Monat | 9.33% | 373.9 | 311.5 |
3 Monate | 36.15% | 373.9 | 226.9 |
6 Monate | 11.73% | 373.9 | 226.9 |
1 Jahr | -26.05% | 468.2 | 185.9 |
3 Jahre | -45.28% | 654.7 | 185.9 |
Benchmark:
2019
|
2020
|
2021
|
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 | 2300 | 1.96 | 1.97 | 1800 | -6.67% | 14.62% |
AltaGas | 19.30 | -1.78% | -0.35 | 834352 | 19.65 | 19.12 | 19.66 | 1400 | 19.27 | 19.32 | 1000 | -1.70% | 4.97% |
Apache Corp | 15.30 | -2.73% | -0.43 | 8332297 | 16.16 | 15.29 | 16.61 | 300 | 15.38 | 15.49 | 500 | -14.14% | 7.82% |
ARC Resources | 6.28 | -3.53% | -0.23 | 1107212 | 6.52 | 6.25 | 6.57 | 4200 | 6.27 | 6.29 | 100 | -11.92% | 4.67% |
Archrock Inc | 9.42 | -0.32% | -0.03 | 418820 | 9.56 | 9.38 | 9.69 | 900 | 9.00 | 10.00 | 37000 | -1.77% | 9.12% |
Baytex Energy | 0.83 | -3.49% | -0.03 | 3267293 | 0.87 | 0.82 | 0.88 | 177500 | 0.82 | 0.85 | 92000 | -4.60% | 20.29% |
Birchcliff Energy | 2.08 | -4.15% | -0.09 | 1606526 | 2.18 | 2.07 | 2.22 | 6400 | 2.07 | 2.11 | 1600 | -3.98% | 22.60% |
Bonterra Energy Co. | 2.48 | -3.88% | -0.10 | 47697 | 2.58 | 2.48 | 2.59 | 1200 | 2.48 | 2.50 | 2300 | -2.64% | 18.89% |
Cabot Oil & Gas | 18.39 | -1.61% | -0.30 | 3303927 | 18.75 | 18.38 | 19.05 | 100 | 18.41 | 18.69 | 500 | -1.18% | 12.96% |
Calfrac Wellrvices | 3.86 | -3.50% | -0.14 | 32001 | 3.87 | 3.82 | 3.99 | 200 | 3.82 | 3.90 | 900 | -8.10% | -2.03% |
Canadian Natural Res | 30.23 | -3.14% | -0.98 | 2895087 | 31.43 | 30.19 | 31.63 | 200 | 30.21 | 30.30 | 300 | -4.27% | -1.18% |
Cenovus Energy | 7.32 | -3.30% | -0.25 | 7169934 | 7.61 | 7.20 | 7.72 | 6900 | 7.28 | 7.33 | 2300 | -7.22% | -5.55% |
CES Energy Solutions | 1.44 | -4.64% | -0.07 | 181686 | 1.54 | 1.43 | 1.54 | 20200 | 1.44 | 1.47 | 4100 | 2.72% | 17.97% |
Chart Industries | 138.98 | 2.19% | 2.98 | 272896 | 138.21 | 133.44 | 139.62 | 200 | 110.00 | 141.00 | 100 | 1.16% | 17.99% |
Chesapeake Energy | 4.17 | -21.32% | -1.13 | 496663 | 5.30 | 4.12 | 5.30 | - | - | - | - | 28.82% | 174.34% |
Chevron Corp | 89.36 | -1.69% | -1.54 | 7826855 | 92.20 | 89.27 | 92.91 | 1400 | 89.32 | 89.42 | 400 | -5.45% | 5.81% |
Cimarex Energy | 43.49 | -3.95% | -1.79 | 852634 | 45.84 | 43.45 | 46.85 | 1000 | 43.25 | 49.00 | 300 | -11.61% | 15.94% |
Comstock Resources | 4.70 | -1.88% | -0.09 | 2166296 | 4.84 | 4.67 | 5.01 | 100 | 4.68 | 4.73 | 300 | -9.11% | 9.61% |
ConocoPhillips | 41.68 | -2.11% | -0.90 | 7615581 | 43.07 | 41.61 | 43.70 | 500 | 41.68 | 41.75 | 200 | -9.39% | 4.23% |
Continental Resource | 18.88 | -0.42% | -0.08 | 3062340 | 19.29 | 18.45 | 19.93 | 900 | 18.65 | 19.80 | 100 | -3.87% | 15.83% |
Core Laboratories | 35.64 | 1.97% | 0.69 | 613202 | 35.62 | 34.37 | 36.75 | 100 | 29.87 | 37.73 | 300 | 2.33% | 34.44% |
Crescent Point Energ | 3.52 | -7.37% | -0.28 | 4552754 | 3.81 | 3.52 | 3.87 | 8500 | 3.52 | 3.54 | 2000 | 4.11% | 27.95% |
Crew Energy | 0.65 | 0.00% | 0.00 | 292470 | 0.66 | 0.65 | 0.66 | 1000 | 0.64 | 0.66 | 32000 | -2.99% | 16.07% |
CVR Energy | 18.19 | -3.81% | -0.72 | 499592 | 19.00 | 18.17 | 19.73 | 400 | 18.04 | 20.10 | 100 | 2.22% | 26.91% |
Devon Energy | 16.85 | -2.99% | -0.52 | 11022270 | 17.68 | 16.83 | 17.93 | 1000 | 16.84 | 16.91 | 400 | -15.75% | 6.58% |
Diamond Offshore Dri | 0.18 | -5.27% | -0.01 | 1590405 | 0.19 | 0.17 | 0.19 | 5000 | 0.36 | 0.38 | 1500 | -13.25% | 10.54% |
Dril-Quip | 31.98 | -0.62% | -0.20 | 143010 | 32.50 | 31.86 | 32.69 | 1000 | 28.00 | 46.92 | 2700 | -3.53% | 7.97% |
Enbridge | 44.26 | 0.27% | 0.12 | 8228419 | 44.20 | 43.83 | 44.45 | 3000 | 44.21 | 44.26 | 300 | -1.09% | 8.72% |
ENBRIDGE INCOME FD T | 31.88 | - | - | - | - | - | - | 11000 | 31.88 | 32.33 | 1000 | 4.05% | 6.94% |
Enerflex | 7.06 | -4.85% | -0.36 | 534383 | 7.50 | 7.00 | 7.53 | 100 | 7.05 | 7.15 | 400 | -9.02% | 7.62% |
Enerplus | 4.15 | -3.04% | -0.13 | 4845681 | 4.12 | 4.11 | 4.46 | 3000 | 4.11 | 4.17 | 800 | -10.75% | 4.27% |
Ensign Energyrvices | 1.04 | -7.96% | -0.09 | 782170 | 1.13 | 1.03 | 1.15 | 1800 | 1.04 | 1.06 | 5000 | -13.33% | 14.29% |
EOG Resources | 53.49 | -3.10% | -1.71 | 3701477 | 55.84 | 53.47 | 56.78 | 200 | 53.47 | 53.48 | 100 | -11.56% | 7.26% |
EQT Corp | 15.97 | -3.04% | -0.50 | 4638155 | 16.68 | 15.95 | 16.88 | 1400 | 16.00 | 16.02 | 400 | -10.97% | 29.58% |
Exxon Mobil | 45.87 | -2.20% | -1.03 | 23965974 | 47.26 | 45.85 | 47.86 | 1600 | 45.88 | 45.95 | 500 | -6.08% | 11.28% |
First Solar | 104.69 | -0.24% | -0.25 | 2079291 | 106.36 | 102.59 | 107.73 | 300 | 105.00 | 105.47 | 3000 | 4.44% | 5.83% |
Freehold Royalties | 5.57 | -1.59% | -0.09 | 314657 | 5.72 | 5.55 | 5.79 | 2400 | 5.56 | 5.59 | 700 | -4.71% | 8.64% |
FRONTERA ENERGY CORP | 3.61 | -5.99% | -0.23 | 245482 | 3.88 | 3.56 | 3.90 | 900 | 3.59 | 3.71 | 900 | -13.43% | 12.46% |
Gibson Energy | 19.62 | -2.92% | -0.59 | 584354 | 20.37 | 19.59 | 20.47 | 1000 | 19.61 | 19.89 | 200 | -8.02% | -4.57% |
Gran Tierra Energy | 0.60 | -1.64% | -0.01 | 469006 | 0.63 | 0.60 | 0.63 | 48000 | 0.59 | 0.60 | 2500 | -11.76% | 27.66% |
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% |
Halliburton | 18.20 | -2.31% | -0.43 | 9962447 | 18.88 | 18.20 | 19.12 | 200 | 18.18 | 18.20 | 900 | -10.17% | -1.43% |
Helix Energy Solutio | 4.35 | 0.23% | 0.01 | 2913432 | 4.40 | 4.21 | 4.44 | 900 | 4.35 | 4.41 | 800 | -7.07% | 3.33% |
Helmerich&Payne | 24.56 | -3.65% | -0.93 | 1432618 | 25.86 | 24.44 | 26.18 | 500 | 24.50 | 24.85 | 100 | -5.47% | 6.04% |
Hess Corp | 57.19 | -1.48% | -0.86 | 1908621 | 58.52 | 57.09 | 60.11 | 500 | 56.98 | 57.18 | 300 | -4.90% | 9.96% |
HollyFrontier Co. | 29.97 | -0.53% | -0.16 | 3074476 | 30.41 | 29.82 | 31.11 | 200 | 29.77 | 30.79 | 300 | 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 | 300 | 24.56 | 24.73 | 100 | -2.85% | 7.20% |
Keyera Co. | 24.56 | -1.88% | -0.47 | 714077 | 25.03 | 24.32 | 25.32 | 200 | 24.52 | 24.56 | 400 | -8.01% | 8.58% |
Kinder Morgan | 15.22 | -0.26% | -0.04 | 16014152 | 15.37 | 15.10 | 15.57 | 600 | 15.20 | 15.25 | 600 | -2.12% | 11.34% |
Kolibri Global Energ | 0.06 | 9.09% | 0.01 | 81016 | 0.05 | 0.05 | 0.06 | 74000 | 0.06 | 0.06 | 351000 | 9.09% | 9.09% |
Major Drilling Grp I | 7.02 | 0.43% | 0.03 | 84903 | 6.89 | 6.89 | 7.09 | 7000 | 7.02 | 7.09 | 300 | -6.52% | -8.71% |
MARATHON OIL | 7.47 | -4.48% | -0.35 | 32858004 | 7.96 | 7.44 | 8.08 | 1400 | 7.50 | 7.51 | 200 | -12.84% | 11.99% |
MEG Energy | 4.46 | -8.42% | -0.41 | 4463365 | 4.90 | 4.40 | 4.97 | 1000 | 4.44 | 4.46 | 7100 | -3.25% | 0.22% |
Murphy Oil | 12.71 | 1.27% | 0.16 | 5536025 | 12.68 | 12.50 | 13.20 | 400 | 12.55 | 12.60 | 2800 | -18.32% | 5.04% |
Nabors Industries | 57.34 | -2.98% | -1.76 | 156303 | 60.35 | 57.27 | 61.16 | 800 | 57.00 | 60.00 | 400 | -12.92% | -1.53% |
Noble Corp Plc | 0.06 | 2.48% | 0.00 | 2098014 | 0.07 | 0.06 | 0.07 | 400 | 0.21 | 0.22 | 10400 | -16.67% | 142.00% |
NOV Inc. | 12.62 | -0.63% | -0.08 | 4668801 | 13.00 | 12.57 | 13.09 | 300 | 12.70 | 13.00 | 1500 | -9.08% | -8.08% |
Nuvista Energy | 1.08 | 0.00% | 0.00 | 1257872 | 1.10 | 1.07 | 1.14 | 400 | 1.08 | 1.09 | 22300 | -7.30% | 14.89% |
Oasis Petroleum | 37.37 | -2.94% | -1.13 | 352171 | 38.63 | 36.24 | 39.30 | 200 | 36.36 | 39.00 | 100 | -13.31% | 3.89% |
Occidental Petroleum | 20.38 | -5.25% | -1.13 | 19126962 | 21.90 | 20.35 | 22.42 | 100 | 20.45 | 20.47 | 200 | -3.93% | 24.26% |
Oceaneering Internat | 9.50 | -2.26% | -0.22 | 917293 | 9.88 | 9.48 | 9.98 | 100 | 9.40 | 9.63 | 300 | -16.06% | 22.26% |
OGE Energy Co. | 31.57 | -0.79% | -0.25 | 1086079 | 31.96 | 31.28 | 32.07 | 600 | 31.40 | 32.30 | 100 | 1.66% | -0.13% |
Oil States Internati | 5.87 | -3.14% | -0.19 | 940642 | 6.15 | 5.76 | 6.23 | 100 | 5.70 | 5.88 | 300 | -11.06% | 16.93% |
Ovintiv | 20.90 | -4.70% | -1.03 | 645366 | 21.97 | 20.87 | 22.37 | 1000 | 20.88 | 20.99 | 300 | 1.06% | 19.90% |
Paramount Resources | 6.06 | -3.04% | -0.19 | 165497 | 6.33 | 6.03 | 6.37 | 1000 | 6.05 | 6.08 | 200 | 6.47% | 25.00% |
Parex Resources | 19.94 | -3.58% | -0.74 | 500692 | 20.84 | 19.87 | 20.95 | 200 | 19.87 | 20.03 | 200 | -3.16% | 13.81% |
Pason Systems | 8.91 | -2.09% | -0.19 | 220693 | 9.19 | 8.79 | 9.42 | 400 | 8.83 | 8.99 | 100 | 0.45% | 13.07% |
Patterson-UTI Energy | 5.91 | -5.14% | -0.32 | 2051357 | 6.33 | 5.88 | 6.42 | 400 | 5.89 | 6.00 | 400 | -10.11% | 12.36% |
Peyto Explorat. & De | 3.80 | -3.06% | -0.12 | 503464 | 3.93 | 3.78 | 3.94 | 3000 | 3.78 | 3.81 | 300 | -4.76% | 30.14% |
Phillips 66 | 71.31 | -1.07% | -0.77 | 2056754 | 72.85 | 71.26 | 74.08 | 300 | 71.18 | 71.31 | 100 | -4.64% | 1.96% |
Pioneer Natural Reso | 123.64 | -4.40% | -5.69 | 2101453 | 130.71 | 123.57 | 132.39 | 600 | 122.50 | 123.64 | 100 | -6.36% | 8.56% |
Precision Drilling C | 25.76 | -2.65% | -0.70 | 92976 | 26.90 | 25.34 | 27.64 | 200 | 25.64 | 25.86 | 200 | -6.04% | 26.42% |
QEP Resources | 2.95 | -2.64% | -0.08 | 4893262 | 3.07 | 2.94 | 3.18 | 2000 | 2.93 | 3.00 | 400 | -0.34% | 23.43% |
Range Resources | 8.71 | -2.90% | -0.26 | 6142715 | 9.15 | 8.63 | 9.39 | 8000 | 8.61 | 8.78 | 300 | -12.06% | 33.88% |
Schlumberger | 22.74 | -4.21% | -1.00 | 20225138 | 24.07 | 22.73 | 24.39 | 300 | 22.81 | 22.97 | 100 | -4.70% | 8.75% |
SEACOR | 42.65 | -1.25% | -0.54 | 420924 | 43.40 | 42.60 | 43.48 | 100 | 36.73 | 42.73 | 200 | 1.84% | 2.90% |
Secure Energyrvices | 2.63 | -1.87% | -0.05 | 779920 | 2.75 | 2.61 | 2.75 | 1400 | 2.63 | 2.68 | 1300 | 4.28% | 8.94% |
ShawCor | 4.37 | -3.53% | -0.16 | 894047 | 4.57 | 4.27 | 4.65 | 2000 | 4.36 | 4.41 | 5000 | -2.46% | 24.15% |
SM Energy | 8.46 | -5.58% | -0.50 | 3834777 | 9.03 | 8.41 | 9.30 | 500 | 8.45 | 8.70 | 1000 | 6.04% | 46.41% |
Southwestern Energy | 3.30 | -3.23% | -0.11 | 15926690 | 3.45 | 3.29 | 3.53 | 7400 | 3.31 | 3.32 | 3700 | -14.73% | 10.74% |
Suncor Energy | 21.81 | -2.33% | -0.52 | 10129629 | 22.50 | 21.81 | 22.78 | 500 | 21.81 | 21.84 | 2000 | -6.15% | 2.15% |
Sunoco LP | 30.75 | -0.71% | -0.22 | 470905 | 31.05 | 30.61 | 31.45 | 5000 | 30.65 | 31.20 | 500 | 2.41% | 7.61% |
Superior Energy Serv | 0.07 | 5.57% | 0.00 | 296846 | 0.06 | 0.06 | 0.07 | 100 | 0.83 | 0.95 | 100 | -17.48% | 46.20% |
TC Energy | 55.44 | -1.16% | -0.65 | 1099434 | 56.31 | 55.18 | 56.48 | 700 | 55.40 | 55.55 | 1200 | -2.00% | 7.13% |
TechnipFMC | 10.69 | 1.33% | 0.14 | 7856524 | 10.86 | 10.58 | 10.93 | 100 | 10.77 | 10.94 | 200 | -10.97% | 12.23% |
TETRA Technologies | 1.35 | -0.74% | -0.01 | 1571152 | 1.36 | 1.32 | 1.39 | 400 | 1.31 | 1.38 | 7200 | 4.62% | 57.86% |
TIDEWATER INC. DL-,1 | 10.41 | -2.44% | -0.26 | 83972 | 10.84 | 10.35 | 10.99 | 10000 | 8.40 | 10.56 | 300 | -10.95% | 20.49% |
Tourmaline Oil | 19.07 | -4.75% | -0.95 | 1046112 | 20.48 | 19.02 | 20.48 | 400 | 19.05 | 19.25 | 1700 | -9.23% | 11.13% |
Transglobe Energy Co | 1.33 | -2.92% | -0.04 | 54860 | 1.37 | 1.31 | 1.37 | 11500 | 1.30 | 1.35 | 7300 | -8.90% | 9.92% |
Transocean N | 2.78 | -0.71% | -0.02 | 26062302 | 2.83 | 2.75 | 2.98 | 1000 | 2.79 | 2.80 | 1800 | -14.63% | 21.21% |
Trican Wellrvice | 1.73 | -2.81% | -0.05 | 294451 | 1.78 | 1.73 | 1.80 | 9400 | 1.73 | 1.74 | 1200 | -6.99% | 2.98% |
Valero Energy | 58.15 | -2.12% | -1.26 | 3149519 | 59.99 | 58.15 | 60.61 | 2000 | 58.00 | 58.15 | 100 | 1.90% | 5.02% |
Vermilion Energy | 5.93 | -8.77% | -0.57 | 2982214 | 6.56 | 5.93 | 6.60 | 200 | 5.93 | 5.94 | 3000 | 0.00% | 14.44% |
Whiting Petroleum | 22.06 | -7.85% | -1.88 | 720869 | 23.72 | 22.05 | 24.46 | 100 | 22.20 | 22.26 | 400 | -14.73% | -11.76% |
WILLIAMS COMPANIES | 21.44 | -1.02% | -0.22 | 7628099 | 21.86 | 21.18 | 22.17 | 400 | 21.26 | 21.57 | 400 | -4.50% | 6.93% |