27.01.2021 01:35:57
DJ US OIL & GAS
338.63
USD
-7.6000
-2.20%
27.01.2021 00:27
 
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
6.42
26.51
1.13
9.78
2.43
SMI
-36.74
SMI
SMI
2019
2020
2021
{"2019":{"performance":6.42,"chartHeight":26.228367119925,"year":2019,"ID_NOTATION":"1197280"},"2020":{"performance":-36.74,"chartHeight":36.507362707462,"year":2020,"ID_NOTATION":"1197280"},"2021":{"performance":9.78,"chartHeight":29.410995637569,"year":2021,"ID_NOTATION":"1197280"}}
{"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 27.01.2021 01:35:57
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%