11.08.2020 17:59:48
DJ US OIL & GAS
324.25
USD
6.9200
2.18%
11.08.2020 17:44
 
Chart
Kursdaten
Kurs 324.25 Eröffnung 317.33
Diff. absolut 6.92 Tages-Hoch 327.16
Diff. % 2.18 % Tages-Tief 317.33
Volumen 157936713 Umsatz -
Schlusskurs vom 11.08.2020 317.33 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 11.08.2020 / 17:44
Währung USD Aktualisierungsstand 11.08.2020 / 17:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -36.35% 508.4 185.9
1 Woche 6.34% 317.5 297.4
1 Monat 7.69% 318.4 290.1
3 Monate -0.11% 382.1 279.5
6 Monate -28.02% 453.9 185.9
1 Jahr -33.15% 509.6 185.9
3 Jahre -39.20% 654.7 185.9
Benchmark:
SMI
6.42
26.51
SMI
-21.15
-10.68
SMI
-36.35
-4.95
2018
2019
2020
{"2018":{"performance":-21.15,"chartHeight":21.237996860509,"year":2018,"ID_NOTATION":"1197280"},"2019":{"performance":6.42,"chartHeight":15.805690519529,"year":2019,"ID_NOTATION":"1197280"},"2020":{"performance":-36.35,"chartHeight":22,"year":2020,"ID_NOTATION":"1197280"}}
{"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":-4.95,"chartHeight":14.620872751688,"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":-12.96,"chartHeight":19.006371223332,"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":-2.62,"chartHeight":11.721994912489,"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":-3.83,"chartHeight":13.452037973836,"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":-4.24,"chartHeight":13.915422578661,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 11.08.2020 17:59:48
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Advantage Oil & Gas 2.00 5.26% 0.10 1764497 1.95 1.93 2.04 2600 1.99 2.00 15900 18.75% -30.91%
AltaGas 17.76 -1.61% -0.29 284818 18.17 17.75 18.35 3200 17.74 17.76 900 7.57% -8.75%
Apache Corp 16.16 -0.74% -0.12 3526352 16.75 16.03 16.75 1300 16.15 16.16 1500 3.56% -36.38%
ARC Resources 6.61 -1.64% -0.11 615817 6.80 6.61 6.94 3100 6.60 6.61 300 18.10% -17.85%
Archrock Inc 7.50 -0.07% -0.01 302731 7.60 7.47 7.69 1200 7.50 7.51 900 8.53% -25.20%
Baytex Energy 0.75 7.14% 0.05 5265947 0.73 0.72 0.78 149000 0.75 0.76 205000 12.90% -62.57%
Birchcliff Energy 1.50 1.35% 0.02 424493 1.51 1.48 1.54 17600 1.49 1.50 29000 23.33% -42.86%
BNK Petroleum 0.07 -6.25% -0.01 10000 0.07 0.07 0.07 144000 0.07 0.07 7000 14.29% -23.81%
Bonavista Energy Co. 0.05 5.56% 0.00 404690 0.04 0.04 0.05 2879000 0.04 0.05 6435000 -10.00% -92.62%
Bonterra Energy Co. 1.56 -1.27% -0.02 7847 1.63 1.54 1.63 600 1.55 1.56 300 1.94% -59.90%
Cabot Oil & Gas 20.32 -1.29% -0.27 2570313 20.79 19.97 20.87 1000 20.31 20.32 1400 7.64% 18.21%
Calfrac Wellrvices 0.14 -3.33% -0.01 73755 0.15 0.14 0.15 100500 0.14 0.15 81000 7.14% -88.00%
Canadian Natural Res 27.94 3.06% 0.83 2512299 27.58 27.30 28.20 1500 27.92 27.93 200 14.73% -35.45%
Cenovus Energy 7.07 4.43% 0.30 2696233 6.92 6.89 7.10 18700 7.07 7.08 12000 13.59% -48.71%
CES Energy Solutions 1.00 4.17% 0.04 337481 0.97 0.97 1.01 17500 0.99 1.00 6000 3.23% -58.80%
Chart Industries 76.64 1.44% 1.09 92610 76.75 75.71 77.33 100 76.55 76.73 100 8.05% 11.94%
Chesapeake Energy 7.48 6.86% 0.48 74110 7.20 7.00 7.50 - - - - -7.89% -95.76%
Chevron Corp 91.42 1.88% 1.69 4571090 91.95 90.73 93.01 200 91.41 91.44 600 5.80% -25.54%
Cimarex Energy 30.04 1.52% 0.45 477536 30.29 29.85 30.41 200 30.02 30.06 300 19.89% -43.63%
Comstock Resources 6.25 0.56% 0.04 377567 6.33 6.11 6.41 200 6.25 6.26 2300 3.84% -24.42%
Concho Resources 55.05 3.42% 1.82 903186 54.97 54.79 56.06 400 55.00 55.07 300 4.91% -39.21%
ConocoPhillips 40.90 3.18% 1.26 3206714 40.57 40.48 41.15 200 40.89 40.90 1200 7.98% -39.04%
Continental Resource 19.10 3.30% 0.61 1209541 19.00 18.96 19.53 600 19.07 19.09 400 4.82% -46.09%
Core Laboratories 24.84 1.31% 0.32 147990 24.92 24.82 25.56 100 24.85 24.95 100 7.88% -34.91%
Crescent Point Energ 2.68 2.29% 0.06 2320331 2.71 2.65 2.75 86100 2.67 2.68 5600 26.57% -54.75%
Crew Energy 0.36 2.86% 0.01 728917 0.35 0.35 0.36 284500 0.36 0.36 27000 22.81% -38.60%
CVR Energy 19.53 7.54% 1.37 290743 18.73 18.59 19.55 100 19.53 19.55 200 -4.37% -55.08%
Denbury Resources 0.04 3.45% 0.00 6734175 0.04 0.04 0.04 2000 0.25 0.25 8000 -5.28% -97.33%
Devon Energy 12.92 2.22% 0.28 4060942 13.04 12.79 13.25 2500 12.91 12.92 2900 19.25% -51.33%
Diamond Offshore Dri 0.24 1.28% 0.00 101686 0.24 0.23 0.24 5000 0.36 0.38 1500 -12.96% -96.73%
Dril-Quip 37.57 0.45% 0.17 65884 38.26 37.39 38.60 100 37.57 37.63 100 9.26% -20.27%
Enbridge 44.99 0.40% 0.18 2671143 44.95 44.78 45.28 600 44.99 45.00 3700 4.53% -13.21%
ENBRIDGE INCOME FD T 31.88 - - - - - - 11000 31.88 32.33 1000 4.05% 6.94%
Enerflex 5.42 1.69% 0.09 149596 5.42 5.40 5.72 5600 5.41 5.42 300 7.24% -56.42%
Enerplus 4.09 0.49% 0.02 448773 4.18 4.04 4.24 3500 4.08 4.09 3900 22.96% -56.00%
Ensign Energyrvices 0.68 4.62% 0.03 795712 0.65 0.65 0.70 29000 0.68 0.69 10500 -2.99% -77.19%
EOG Resources 51.61 2.28% 1.15 1707031 52.00 51.47 52.78 300 51.60 51.63 400 8.82% -39.76%
EQT Corp 16.96 -1.17% -0.20 1551264 17.23 16.37 17.41 500 16.94 16.95 400 9.37% 57.43%
Exxon Mobil 45.81 2.92% 1.30 11881215 45.50 45.44 46.42 1300 45.80 45.81 200 5.35% -36.21%
First Solar 70.41 -2.89% -2.10 931720 72.83 69.50 72.84 300 70.38 70.43 200 19.17% 29.56%
Freehold Royalties 4.42 0.45% 0.02 348861 4.52 4.39 4.58 2100 4.41 4.42 500 22.91% -39.64%
FRONTERA ENERGY CORP 3.02 2.37% 0.07 217217 3.00 2.98 3.07 300 3.01 3.02 200 6.88% -69.90%
Gibson Energy 24.63 0.53% 0.13 112420 24.61 24.30 24.76 400 24.62 24.64 300 11.06% -7.86%
Gran Tierra Energy 0.42 1.19% 0.01 437494 0.43 0.42 0.44 74000 0.42 0.42 4500 10.53% -75.15%
Gulfport Energy 1.00 4.52% 0.04 1516677 0.98 0.98 1.03 700 0.99 1.00 800 -11.44% -68.54%
Halliburton 16.55 5.99% 0.94 13280771 16.00 15.98 16.64 10600 16.54 16.55 8400 7.43% -36.21%
Helix Energy Solutio 4.99 1.42% 0.07 1207732 5.02 4.96 5.18 200 4.99 5.00 1700 16.04% -48.91%
Helmerich&Payne 19.98 2.88% 0.56 579113 20.06 19.89 20.52 300 19.97 19.99 500 7.23% -57.25%
Hess Corp 55.02 -0.22% -0.12 514434 56.33 54.87 56.86 300 54.97 54.99 100 10.63% -17.47%
HollyFrontier Co. 27.25 4.33% 1.13 893130 26.68 26.57 27.41 300 27.23 27.25 300 -2.06% -48.49%
Husky Energy 4.88 1.67% 0.08 1244363 4.89 4.83 5.00 6600 4.88 4.89 8900 11.37% -53.93%
Imperial Oil 23.17 3.90% 0.87 504982 22.75 22.75 23.54 300 23.15 23.18 800 6.44% -35.08%
Keyera Co. 23.98 2.61% 0.61 589648 23.54 23.53 24.18 300 23.98 23.99 300 14.78% -31.31%
Kinder Morgan 14.70 1.07% 0.15 6584516 14.75 14.63 14.81 4300 14.69 14.70 9900 3.64% -31.32%
Major Drilling Grp I 6.03 -4.59% -0.29 43835 6.12 5.91 6.17 100 6.02 6.04 800 3.78% 11.46%
MARATHON OIL 6.22 3.06% 0.18 13150207 6.21 6.16 6.36 18300 6.22 6.23 46100 9.42% -55.52%
MEG Energy 4.16 0.00% 0.00 1743187 4.26 4.13 4.35 10000 4.15 4.16 2800 17.51% -43.71%
Murphy Oil 15.96 3.00% 0.47 1313094 15.88 15.74 16.18 300 15.95 15.96 700 16.03% -42.20%
Nabors Industries 57.30 5.74% 3.11 426690 57.42 55.88 59.09 100 57.21 57.33 100 15.96% -62.37%
Nat Oilwell Varco 13.10 5.47% 0.68 2130675 12.75 12.71 13.19 1300 13.09 13.10 200 7.16% -50.42%
Noble Corp Plc 0.04 3.14% 0.00 5795869 0.04 0.03 0.04 400 0.21 0.22 10400 -82.93% -97.13%
Noble Energy 10.91 2.06% 0.22 3772875 10.99 10.79 11.07 8600 10.90 10.91 6200 7.22% -56.96%
Nuvista Energy 0.87 11.54% 0.09 2859933 0.85 0.82 0.88 1500 0.86 0.87 96500 20.00% -75.55%
Oasis Petroleum 0.79 8.74% 0.06 15180390 0.77 0.77 0.81 2400 0.79 0.79 200 11.68% -77.85%
Occidental Petroleum 16.07 -2.46% -0.41 21663486 16.44 15.85 16.74 800 16.07 16.08 800 8.07% -60.01%
Oceaneering Internat 6.47 5.37% 0.33 391893 6.40 6.36 6.55 700 6.46 6.47 600 11.84% -58.82%
OGE Energy Co. 33.58 -0.64% -0.21 248985 34.08 33.43 34.10 300 33.56 33.57 300 4.42% -24.02%
Oil States Internati 5.62 5.35% 0.28 530910 5.50 5.40 5.66 400 5.61 5.62 900 12.92% -67.32%
Ovintiv 16.42 1.73% 0.28 520536 16.52 16.31 16.89 900 16.41 16.42 900 24.54% 165.46%
Paramount Resources 2.55 0.00% 0.00 320961 2.70 2.52 2.71 1600 2.55 2.56 1100 35.64% -66.18%
Parex Resources 18.68 -1.27% -0.24 158799 19.03 18.61 19.17 600 18.67 18.69 300 16.79% -21.66%
Pason Systems 6.00 -0.66% -0.04 95076 6.10 5.98 6.18 400 6.00 6.01 1500 -5.48% -53.93%
Patterson-UTI Energy 4.63 5.23% 0.23 1366280 4.54 4.51 4.74 4400 4.62 4.63 4600 11.39% -58.10%
Peyto Explorat. & De 2.59 -0.38% -0.01 184015 2.65 2.56 2.71 3000 2.58 2.59 200 30.65% -31.58%
Phillips 66 66.00 1.74% 1.13 1467838 66.39 64.91 67.47 100 65.98 66.01 300 6.14% -41.77%
Pioneer Natural Reso 110.24 1.15% 1.25 613485 111.01 109.33 111.95 100 110.15 110.23 200 11.40% -28.00%
Precision Drilling C 0.97 3.19% 0.03 661637 0.97 0.93 0.97 3000 0.97 0.98 116500 10.59% -48.07%
QEP Resources 1.60 0.31% 0.01 3279944 1.73 1.57 1.74 19200 1.60 1.61 27900 16.79% -64.44%
Quicksilver Resource 0.00 - - - - - - 300 0.15 0.18 100 166.67% 0.00%
Range Resources 8.69 3.21% 0.27 2169040 8.50 8.24 8.72 2400 8.68 8.69 500 16.78% 73.61%
Schlumberger 20.75 2.62% 0.53 4987503 20.86 20.62 21.27 1700 20.75 20.76 4500 8.01% -49.70%
SEACOR 34.19 5.54% 1.79 33192 33.02 32.78 34.20 100 34.11 34.26 100 10.77% -24.94%
Secure Energyrvices 1.69 3.68% 0.06 775783 1.70 1.63 1.75 49700 1.68 1.69 1500 -1.21% -67.79%
ShawCor 3.27 4.81% 0.15 1148457 3.25 3.22 3.44 2900 3.27 3.28 2800 17.74% -75.10%
SM Energy 3.40 8.10% 0.26 2530377 3.34 3.27 3.49 2200 3.40 3.41 5500 14.13% -71.98%
Southwestern Energy 3.19 1.76% 0.06 5347057 3.21 3.02 3.23 23300 3.18 3.19 10200 15.07% 29.34%
Suncor Energy 22.91 1.37% 0.31 3217779 23.12 22.81 23.64 200 22.90 22.91 3200 7.26% -46.90%
Sunoco LP 26.22 1.08% 0.28 138664 25.95 25.61 26.25 400 26.19 26.23 200 0.23% -15.23%
Superior Energy Serv 1.22 10.91% 0.12 516837 1.10 1.08 1.25 200 1.22 1.23 900 0.92% -78.04%
TC Energy 66.01 1.29% 0.84 570091 65.33 64.77 66.02 200 66.00 66.01 300 6.75% -5.77%
TechnipFMC 8.96 3.89% 0.34 3231445 8.97 8.87 9.01 900 8.95 8.96 6900 6.95% -59.79%
TETRA Technologies 0.65 7.10% 0.04 1283611 0.62 0.61 0.65 200 0.65 0.65 200 -14.65% -69.08%
TIDEWATER INC. DL-,1 8.03 6.92% 0.52 94742 7.71 7.57 8.03 300 8.00 8.03 200 18.45% -61.05%
Tourmaline Oil 16.22 -0.31% -0.05 516043 16.46 16.09 16.78 1300 16.21 16.22 100 19.46% 6.90%
Transglobe Energy Co 0.79 -2.47% -0.02 6005 0.80 0.79 0.82 4000 0.78 0.81 2500 3.85% -55.25%
Transocean N 2.50 4.83% 0.12 14489160 2.53 2.43 2.62 18000 2.49 2.50 91400 11.74% -65.41%
Trican Wellrvice 1.04 1.96% 0.02 117121 1.03 1.02 1.04 41100 1.03 1.04 38500 12.09% -10.53%
Unit Co. 0.06 -3.51% -0.00 152410 0.04 0.04 0.06 2000 0.18 0.25 1000 33.33% -91.81%
Valero Energy 55.00 2.71% 1.45 1612051 55.03 54.16 55.73 200 54.96 54.99 200 -0.67% -42.82%
Vermilion Energy 6.30 1.12% 0.07 1123551 6.39 6.23 6.49 1500 6.30 6.31 4700 14.10% -70.65%
Whiting Petroleum Co 1.01 3.43% 0.03 4715663 1.05 0.98 1.05 14700 1.01 1.02 18700 26.99% -86.68%
WILLIAMS COMPANIES 21.68 0.63% 0.14 3600736 21.77 21.52 21.86 600 21.67 21.68 2400 9.23% -9.19%
WPX ENERGY 6.75 3.61% 0.23 3481970 6.74 6.60 6.79 5300 6.74 6.75 14000 11.09% -52.62%
ZARGON OIL + GAS LTD 0.06 0.00% 0.00 5860 0.06 0.06 0.06 92000 0.06 0.06 179000 -8.33% -73.81%