Chart
Kursdaten
Kurs | - | Eröffnung | - |
Diff. absolut | - | Tages-Hoch | - |
Diff. % | - | Tages-Tief | - |
Volumen | - | Umsatz | - |
Schlusskurs vom 15.01.2021 | 944.19 | Volatilität in % | - |
Börse | ausserbörslich USA | Letzter Handel | 16.01.2021 / 00:08 |
Währung | USD | Aktualisierungsstand | 19.01.2021 / 03:07 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2021 | 5.02% | 958.2 | 873.1 |
1 Woche | -1.71% | 958.2 | 918.6 |
1 Monat | 6.88% | 958.2 | 855.9 |
3 Monate | 17.14% | 958.2 | 731.8 |
6 Monate | 25.31% | 958.2 | 728.7 |
1 Jahr | 26.58% | 958.2 | 451.9 |
3 Jahre | 18.89% | 958.2 | 451.9 |
Benchmark:
2019
|
2020
|
2021
|
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2021 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Agnico Eagle Mines | 87.14 | -0.29% | -0.25 | 222022 | 87.56 | 86.74 | 87.98 | 100 | 87.04 | 87.25 | 100 | -4.62% | -2.46% |
Air Products & Chem | 286.91 | - | - | - | - | - | - | 100 | 280.00 | 292.38 | 200 | 0.41% | 5.01% |
Alacer Gold | 9.47 | - | - | - | - | - | - | 400 | 9.41 | 9.52 | 400 | 7.25% | 37.25% |
Alamos Gold | 10.11 | 0.20% | 0.02 | 292147 | 10.03 | 10.02 | 10.20 | 1000 | 10.10 | 10.12 | 500 | -6.65% | -9.08% |
Albemarle Co. | 180.14 | - | - | - | - | - | - | 800 | 178.00 | 186.90 | 100 | -2.15% | 22.11% |
Alcoa | 23.28 | - | - | - | - | - | - | 600 | 23.25 | 23.28 | 4800 | -6.84% | 1.00% |
Allegheny Technologi | 18.45 | - | - | - | - | - | - | 3200 | 18.15 | 18.50 | 100 | -1.39% | 10.02% |
Altius Minerals Co. | 14.49 | 0.77% | 0.11 | 95230 | 14.55 | 14.25 | 14.55 | 100 | 14.36 | 14.49 | 200 | 1.33% | 5.84% |
Argonaut Gold | 2.41 | 1.26% | 0.03 | 427307 | 2.39 | 2.37 | 2.41 | 1000 | 2.40 | 2.44 | 16300 | -9.40% | -12.04% |
Ashland LLC | 84.98 | - | - | - | - | - | - | 100 | 73.12 | 101.00 | 400 | -2.04% | 7.30% |
Avalon Advanced Mate | 0.15 | 3.45% | 0.01 | 1123463 | 0.15 | 0.14 | 0.15 | 80000 | 0.14 | 0.15 | 606000 | 25.00% | 36.36% |
Avery Dennison | 159.33 | - | - | - | - | - | - | 100 | 121.76 | 175.00 | 100 | 1.65% | 2.72% |
B2Gold Co. | 6.43 | 0.31% | 0.02 | 1306950 | 6.42 | 6.39 | 6.49 | 2100 | 6.43 | 6.44 | 13300 | -4.32% | -9.82% |
Barrick Gold Co. | 29.59 | 0.44% | 0.13 | 814411 | 29.74 | 29.50 | 29.83 | 1600 | 29.59 | 29.62 | 500 | -1.47% | 2.03% |
Battle North Gold | 1.91 | -1.04% | -0.02 | 63535 | 1.94 | 1.88 | 1.94 | 5300 | 1.88 | 1.98 | 5000 | -5.91% | -8.17% |
Cabot Co. | 47.44 | - | - | - | - | - | - | 100 | 33.06 | 60.00 | 300 | -1.45% | 5.70% |
Cameco | 16.70 | 1.33% | 0.22 | 305671 | 16.32 | 16.32 | 16.77 | 400 | 16.63 | 16.74 | 500 | -9.20% | -3.34% |
CANFOR CORP. | 22.41 | -1.49% | -0.34 | 86766 | 22.76 | 22.28 | 22.82 | 900 | 22.41 | 22.52 | 200 | -4.15% | -2.48% |
Capstone Mining Co. | 2.76 | -2.82% | -0.08 | 521914 | 2.80 | 2.71 | 2.80 | 100 | 2.76 | 2.78 | 23800 | -1.78% | 15.97% |
Carpenter Technology | 35.70 | - | - | - | - | - | - | 500 | 33.78 | 60.00 | 100 | 7.37% | 22.60% |
Cascades | 15.01 | 2.11% | 0.31 | 183838 | 14.59 | 14.59 | 15.09 | 600 | 15.00 | 15.08 | 400 | -0.27% | 3.16% |
Celanese Co. | 134.08 | - | - | - | - | - | - | 100 | 103.60 | 137.44 | 200 | -2.00% | 3.19% |
Centerra Gold | 14.32 | -0.21% | -0.03 | 195390 | 14.39 | 14.22 | 14.49 | 5000 | 14.28 | 14.41 | 300 | -1.24% | -2.65% |
CF Industries | 45.56 | - | - | - | - | - | - | 100 | 43.97 | 45.70 | 100 | 5.56% | 17.70% |
Cleveland-Cliffs | 16.48 | - | - | - | - | - | - | 2200 | 16.65 | 16.75 | 1000 | -8.65% | 13.19% |
CNX Resources | 13.83 | - | - | - | - | - | - | 500 | 13.75 | 14.49 | 100 | 14.30% | 28.06% |
Coeur Mining | 8.39 | - | - | - | - | - | - | 100 | 8.37 | 8.38 | 500 | -12.51% | -18.94% |
Commercial Metals | 21.29 | - | - | - | - | - | - | 200 | 21.04 | 22.20 | 600 | -5.63% | 3.65% |
Compass Minerals Int | 62.94 | - | - | - | - | - | - | 100 | 55.78 | 67.78 | 100 | -1.52% | 1.98% |
Copper Mountain Mini | 2.18 | -0.91% | -0.02 | 449719 | 2.21 | 2.16 | 2.23 | 5900 | 2.17 | 2.18 | 27500 | -6.78% | 21.55% |
Denison Mines Co. | 0.96 | -1.03% | -0.01 | 475086 | 0.96 | 0.94 | 0.98 | 4500 | 0.95 | 0.98 | 73000 | -3.00% | 15.48% |
Domtar | 31.39 | - | - | - | - | - | - | 400 | 17.54 | 32.30 | 400 | -4.39% | -0.82% |
Dundee Precious Meta | 8.79 | 0.92% | 0.08 | 219278 | 8.74 | 8.74 | 8.89 | 100 | 8.79 | 8.81 | 100 | -3.30% | -3.93% |
DuPont de Nemours | 82.34 | - | - | - | - | - | - | 200 | 81.98 | 83.99 | 700 | 0.67% | 15.79% |
Eastern Platinum | 0.34 | 0.00% | 0.00 | 128080 | 0.34 | 0.33 | 0.34 | 34500 | 0.33 | 0.34 | 26500 | 0.00% | -17.28% |
Eastman Chemical | 104.78 | - | - | - | - | - | - | 100 | 103.30 | 110.00 | 100 | -0.90% | 4.49% |
Eldorado Gold | 14.37 | 0.07% | 0.01 | 398215 | 14.41 | 14.33 | 14.59 | 500 | 14.35 | 14.46 | 7400 | -10.02% | -14.82% |
Endeavour Silver Co. | 5.55 | 3.54% | 0.19 | 204489 | 5.42 | 5.42 | 5.58 | 2000 | 5.54 | 5.56 | 1700 | -13.96% | -16.64% |
First Majestic Silve | 15.34 | 1.79% | 0.27 | 374205 | 15.22 | 15.12 | 15.45 | 12900 | 15.34 | 15.37 | 100 | -9.71% | -11.77% |
First Quantum Minera | 22.88 | -0.48% | -0.11 | 1444841 | 22.70 | 20.90 | 23.15 | 100 | 22.80 | 23.00 | 1000 | -12.45% | 0.61% |
FMC Corp | 120.05 | - | - | - | - | - | - | 100 | 115.00 | 125.00 | 100 | -0.85% | 4.45% |
Fortuna Silver Mines | 9.78 | 1.56% | 0.15 | 300357 | 9.58 | 9.58 | 9.84 | 200 | 9.76 | 9.78 | 3000 | -10.03% | -6.50% |
Franco-Nevada Co. | 155.39 | 0.73% | 1.13 | 64022 | 154.81 | 153.64 | 155.56 | 100 | 155.26 | 155.90 | 100 | -3.77% | -2.64% |
Freeport-McMoran | 30.35 | - | - | - | - | - | - | 2000 | 30.26 | 30.35 | 300 | -2.57% | 16.64% |
Gabriel Resources | 0.24 | 2.13% | 0.01 | 7502 | 0.23 | 0.23 | 0.24 | 65000 | 0.22 | 0.24 | 22000 | 14.29% | 4.35% |
Galiano Gold | 1.42 | 0.00% | 0.00 | 32652 | 1.42 | 1.41 | 1.44 | 8300 | 1.42 | 1.44 | 600 | -4.70% | -0.70% |
Golden Star Resource | 4.39 | -2.66% | -0.12 | 4089 | 4.55 | 4.39 | 4.55 | 2200 | 4.39 | 4.43 | 100 | -3.01% | -4.25% |
Grace & , W.R. | 63.25 | - | - | - | - | - | - | 100 | 61.12 | 64.25 | 400 | 13.03% | 15.38% |
H.B. Fuller | 53.02 | - | - | - | - | - | - | 100 | 45.71 | 53.21 | 100 | -3.76% | 2.20% |
Hecla Mining | 5.31 | - | - | - | - | - | - | 100 | 5.35 | 5.41 | 100 | -12.66% | -18.06% |
HudBay Minerals | 8.42 | 0.00% | 0.00 | 269271 | 8.42 | 8.37 | 8.51 | 500 | 8.38 | 8.43 | 3400 | -3.55% | -5.50% |
Huntsman Co. | 27.65 | - | - | - | - | - | - | 100 | 26.70 | 29.27 | 5400 | -2.64% | 9.98% |
Iamgold Co. | 4.20 | 0.24% | 0.01 | 225625 | 4.18 | 4.18 | 4.24 | 5000 | 4.19 | 4.22 | 6900 | -3.00% | -10.06% |
Imperial Metals Co. | 4.79 | -4.77% | -0.24 | 90173 | 5.10 | 4.53 | 5.10 | 700 | 4.78 | 4.82 | 2000 | -10.66% | -1.37% |
International Flavor | 117.72 | - | - | - | - | - | - | 400 | 114.86 | 130.33 | 300 | -1.08% | 8.16% |
International Paper | 50.25 | - | - | - | - | - | - | 100 | 48.79 | 50.33 | 800 | -2.39% | 1.07% |
International Tower | 1.55 | -4.32% | -0.07 | 22519 | 1.64 | 1.41 | 1.68 | 2000 | 1.55 | 1.59 | 200 | -7.74% | -12.92% |
Intrepid Potash | 25.64 | - | - | - | - | - | - | 100 | 22.33 | 27.00 | 100 | 8.55% | 6.17% |
Kaiser Aluminum Co. | 102.98 | - | - | - | - | - | - | 100 | 103.04 | 103.29 | 400 | -3.83% | 4.13% |
Kinross Gold Co. | 8.90 | 0.34% | 0.03 | 775321 | 8.88 | 8.88 | 8.98 | 5500 | 8.90 | 8.91 | 3500 | -5.54% | -5.03% |
Kirkland Lake Gold | 51.31 | 2.52% | 1.26 | 413547 | 50.37 | 50.37 | 51.31 | 400 | 51.30 | 51.34 | 500 | -4.63% | -4.85% |
Labrador Iron Ore Ro | 32.51 | -0.55% | -0.18 | 71405 | 32.98 | 32.38 | 33.06 | 2000 | 32.40 | 32.60 | 100 | -1.37% | -0.31% |
Lundin Mining Co. | 11.54 | 0.79% | 0.09 | 590304 | 11.50 | 11.50 | 11.69 | 1100 | 11.50 | 11.60 | 100 | 1.05% | 2.12% |
Lyondellbasell Ind ' | 94.91 | - | - | - | - | - | - | 100 | 88.07 | 100.01 | 100 | -1.90% | 3.55% |
Mag Silver | 23.68 | 0.64% | 0.15 | 60611 | 23.53 | 23.40 | 23.68 | 100 | 23.64 | 23.79 | 200 | -10.00% | -9.13% |
Methanex Co. | 51.88 | -0.54% | -0.28 | 92387 | 51.91 | 51.35 | 52.33 | 300 | 51.76 | 51.93 | 400 | -5.74% | -11.30% |
Minerals Technologie | 66.30 | - | - | - | - | - | - | 100 | 65.86 | 77.67 | 100 | -2.73% | 6.73% |
Mosaic | 28.64 | - | - | - | - | - | - | 2000 | 28.50 | 28.75 | 300 | 6.83% | 24.47% |
New Gold | 2.47 | 0.00% | 0.00 | 546877 | 2.49 | 2.43 | 2.50 | 3900 | 2.46 | 2.48 | 3000 | -6.44% | -11.79% |
NewMarket Co. | 422.79 | - | - | - | - | - | - | 100 | 256.83 | 432.00 | 100 | -0.81% | 6.15% |
Newmont | 61.86 | - | - | - | - | - | - | 500 | 61.87 | 61.99 | 600 | -1.48% | 3.29% |
Northern Dynasty Min | 0.66 | 0.00% | 0.00 | 375147 | 0.69 | 0.64 | 0.69 | 34500 | 0.66 | 0.67 | 60500 | 17.86% | 60.98% |
NovaGold Resources | 11.46 | 0.88% | 0.10 | 52218 | 11.40 | 11.40 | 11.54 | 100 | 11.46 | 11.47 | 100 | -6.98% | -6.98% |
Nucor | 55.47 | - | - | - | - | - | - | 500 | 55.04 | 55.50 | 300 | -0.98% | 4.29% |
Olin Corp | 26.06 | - | - | - | - | - | - | 500 | 25.50 | 26.66 | 1000 | -1.47% | 6.11% |
Pan American Silver | 37.61 | 0.67% | 0.25 | 161644 | 37.61 | 37.27 | 37.88 | 700 | 37.61 | 37.76 | 2000 | -13.98% | -14.33% |
PPG Industries | 148.04 | - | - | - | - | - | - | 1000 | 124.47 | 155.19 | 700 | -0.18% | 2.65% |
Premier Gold Mines | 3.05 | 0.33% | 0.01 | 201185 | 3.05 | 3.02 | 3.08 | 1100 | 3.05 | 3.06 | 200 | -1.29% | 1.33% |
Pretium Resources | 13.30 | -0.67% | -0.09 | 105935 | 13.56 | 13.27 | 13.59 | 300 | 13.25 | 13.38 | 300 | -4.73% | -8.84% |
Reliance Steel & Alu | 127.63 | - | - | - | - | - | - | 100 | 104.37 | 154.60 | 200 | -2.79% | 6.58% |
Resolute Forest Prod | 7.53 | - | - | - | - | - | - | 100 | 5.44 | 8.00 | 5000 | 5.17% | 15.14% |
Royal Gold | 104.15 | - | - | - | - | - | - | 500 | 102.42 | 104.15 | 300 | -1.37% | -2.08% |
RPM International | 86.27 | - | - | - | - | - | - | 100 | 84.75 | 91.99 | 100 | -1.98% | -4.97% |
Russel Metals | 23.60 | -0.46% | -0.11 | 142702 | 23.67 | 23.50 | 23.70 | 200 | 23.55 | 23.60 | 800 | -0.38% | 3.83% |
Sabina Gold & Silver | 2.63 | 0.38% | 0.01 | 253331 | 2.64 | 2.57 | 2.65 | 600 | 2.60 | 2.64 | 800 | -12.33% | -20.06% |
Seabridge Gold | 25.66 | 1.83% | 0.46 | 55877 | 25.61 | 25.25 | 25.82 | 200 | 25.53 | 25.84 | 1000 | -3.17% | -4.18% |
Sensient Technologie | 75.13 | - | - | - | - | - | - | 100 | 74.65 | 87.10 | 100 | -2.84% | 1.84% |
Sherritt Internation | 0.57 | -3.39% | -0.02 | 563326 | 0.58 | 0.57 | 0.59 | 159500 | 0.57 | 0.58 | 211500 | -1.72% | 39.02% |
Silvercorp Metals | 7.45 | 2.90% | 0.21 | 185062 | 7.30 | 7.30 | 7.52 | 1100 | 7.45 | 7.47 | 1000 | -3.62% | -12.46% |
Southern Copper Co. | 69.11 | - | - | - | - | - | - | 100 | 68.15 | 80.00 | 100 | -3.26% | 6.13% |
SouthGobi Resources | 0.09 | - | - | - | - | - | - | 1000 | 0.01 | 0.12 | 6000 | 0.00% | 0.00% |
SSR Mining | 21.68 | -0.14% | -0.03 | 214385 | 21.90 | 21.46 | 22.07 | 1000 | 21.64 | 21.71 | 100 | -7.51% | -15.18% |
Steel Dynamics | 39.20 | - | - | - | - | - | - | 100 | 38.50 | 39.00 | 200 | -0.73% | 6.32% |
Tanzanian Gold | 0.79 | 0.00% | 0.00 | 2800 | 0.79 | 0.79 | 0.79 | 1500 | 0.78 | 0.80 | 1500 | -2.47% | -5.95% |
Taseko Mines | 1.68 | 1.20% | 0.02 | 88168 | 1.67 | 1.67 | 1.70 | 4600 | 1.67 | 1.70 | 12000 | 0.60% | 1.20% |
Teck Resources | 24.95 | -0.08% | -0.02 | 414015 | 25.04 | 24.95 | 25.37 | 1900 | 24.95 | 25.01 | 100 | 1.92% | 8.01% |
Teranga Gold | 12.47 | -0.56% | -0.07 | 330811 | 12.55 | 12.47 | 12.71 | 200 | 12.39 | 12.50 | 800 | -9.96% | -8.71% |
Torex Gold Resources | 17.51 | 1.80% | 0.31 | 284175 | 17.26 | 17.25 | 17.92 | 300 | 17.43 | 17.57 | 300 | -9.51% | -8.28% |
Trilogy Metals | 2.56 | -0.39% | -0.01 | 10640 | 2.57 | 2.50 | 2.57 | 100 | 2.53 | 2.57 | 1100 | -0.78% | 0.79% |
Turquoise Hill Resou | 15.27 | 0.13% | 0.02 | 137003 | 15.23 | 14.95 | 15.43 | 300 | 15.10 | 15.30 | 300 | 2.28% | -3.54% |
United States Steel | 20.88 | - | - | - | - | - | - | 300 | 20.60 | 20.79 | 200 | -6.33% | 24.51% |
West Fraser Timber | 76.93 | 1.21% | 0.92 | 151946 | 75.99 | 75.07 | 77.08 | 100 | 76.54 | 76.95 | 200 | -2.94% | -5.93% |
Wheaton Precious Met | 51.56 | 1.60% | 0.81 | 143485 | 51.00 | 51.00 | 51.56 | 1200 | 51.39 | 51.60 | 400 | -5.46% | -3.01% |
Worthington Industri | 56.22 | - | - | - | - | - | - | 100 | 52.50 | 56.50 | 100 | 0.68% | 9.51% |
Yamana Gold | 6.48 | 0.62% | 0.04 | 566129 | 6.46 | 6.45 | 6.57 | 15500 | 6.45 | 6.48 | 600 | -6.09% | -10.87% |