Chart
Kursdaten
Kurs | 282.06 | Eröffnung | 274.50 |
Diff. absolut | 7.84 | Tages-Hoch | 283.01 |
Diff. % | 2.86 % | Tages-Tief | 274.50 |
Volumen | 46781434 | Umsatz | - |
Schlusskurs vom 15.04.2021 | 274.22 | Volatilität in % | - |
Börse | ausserbörslich USA | Letzter Handel | 16.04.2021 / 00:23 |
Währung | USD | Aktualisierungsstand | 16.04.2021 / 01:38 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2021 | 25.07% | 277.4 | 210.2 |
1 Woche | 2.07% | 277.4 | 264.3 |
1 Monat | 2.84% | 277.4 | 242.8 |
3 Monate | 12.62% | 277.4 | 210.2 |
6 Monate | 38.43% | 277.4 | 185.1 |
1 Jahr | 77.67% | 277.4 | 144.8 |
3 Jahre | 36.97% | 277.4 | 101.8 |
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 | 79.35 | 4.23% | 3.22 | 1067894 | 76.97 | 76.89 | 80.23 | 100 | 79.15 | 79.50 | 100 | 0.42% | -15.02% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Alamos Gold | 10.93 | 5.30% | 0.55 | 897160 | 10.54 | 10.48 | 11.04 | 2000 | 10.88 | 10.96 | 10000 | 5.10% | -1.71% |
Alcoa | 32.84 | -1.65% | -0.55 | 6109310 | 33.46 | 32.15 | 33.62 | 200 | 34.20 | 34.25 | 1000 | 4.42% | 42.47% |
Allegheny Technologi | 22.17 | 0.27% | 0.06 | 1141201 | 22.41 | 21.62 | 22.41 | 1000 | 21.50 | 22.20 | 200 | -1.29% | 31.84% |
Altius Minerals Co. | 16.01 | 0.19% | 0.03 | 58984 | 16.11 | 15.95 | 16.44 | 100 | 15.94 | 16.02 | 1100 | 2.76% | 16.95% |
Argonaut Gold | 2.67 | 3.49% | 0.09 | 830218 | 2.60 | 2.60 | 2.69 | 5100 | 2.66 | 2.67 | 100 | 3.09% | -2.55% |
Avalon Advanced Mate | 0.17 | -2.78% | -0.01 | 257735 | 0.18 | 0.17 | 0.18 | 23500 | 0.17 | 0.18 | 61000 | -14.63% | 59.09% |
B2Gold Co. | 6.25 | 6.66% | 0.39 | 5077250 | 5.97 | 5.97 | 6.30 | 5100 | 6.24 | 6.25 | 100 | 5.40% | -12.34% |
Barrick Gold Co. | 27.56 | 4.31% | 1.14 | 4731781 | 26.77 | 26.70 | 27.86 | 100 | 27.55 | 27.60 | 1000 | 3.69% | -4.97% |
Battle North Gold | 2.62 | 0.38% | 0.01 | 499646 | 2.62 | 2.61 | 2.63 | 15800 | 2.61 | 2.63 | 196800 | 0.38% | 25.96% |
Cameco | 20.77 | 0.24% | 0.05 | 1032934 | 21.06 | 20.60 | 21.20 | 100 | 20.77 | 20.83 | 1000 | -5.22% | 21.52% |
CANFOR CORP. | 29.73 | -0.70% | -0.21 | 298895 | 30.27 | 29.67 | 30.30 | 100 | 29.68 | 29.93 | 1400 | 2.60% | 30.29% |
Capstone Mining Co. | 4.82 | 7.59% | 0.34 | 1490908 | 4.52 | 4.52 | 4.86 | 100 | 4.82 | 4.84 | 200 | 10.80% | 102.52% |
Carpenter Technology | 41.77 | -0.97% | -0.41 | 168181 | 42.65 | 41.10 | 42.65 | 300 | 40.79 | 43.03 | 100 | 0.14% | 43.44% |
Cascades | 14.41 | 0.21% | 0.03 | 247147 | 14.44 | 14.38 | 14.68 | 900 | 14.41 | 14.50 | 1900 | -4.83% | -1.17% |
Centerra Gold | 11.78 | 4.99% | 0.56 | 535951 | 11.37 | 11.33 | 11.90 | 400 | 11.71 | 11.85 | 400 | 0.17% | -20.08% |
Cleveland-Cliffs | 17.98 | -2.86% | -0.53 | 19710030 | 18.75 | 17.74 | 18.80 | 100 | 17.92 | 17.98 | 500 | -0.61% | 23.49% |
CNX Resources | 14.03 | 0.86% | 0.12 | 2366600 | 13.80 | 13.58 | 14.07 | 500 | 13.53 | 14.18 | 1700 | -6.01% | 28.80% |
Coeur Mining | 9.93 | 4.42% | 0.42 | 4226676 | 9.77 | 9.70 | 10.20 | 200 | 9.95 | 9.98 | 100 | 1.82% | -8.12% |
Commercial Metals | 29.44 | 0.82% | 0.24 | 852443 | 29.70 | 29.06 | 29.81 | 800 | 28.39 | 29.49 | 1100 | -6.17% | 42.16% |
Compass Minerals Int | 66.62 | 1.43% | 0.94 | 118527 | 66.25 | 65.65 | 66.87 | 100 | 57.28 | 70.98 | 100 | 2.62% | 6.42% |
Copper Mountain Mini | 3.48 | 7.74% | 0.25 | 1840337 | 3.39 | 3.33 | 3.49 | 8000 | 3.45 | 3.48 | 3500 | 1.89% | 78.45% |
Denison Mines Co. | 1.30 | -2.26% | -0.03 | 1265095 | 1.36 | 1.30 | 1.37 | 152900 | 1.30 | 1.32 | 12600 | -16.67% | 54.76% |
Domtar | 37.70 | 2.11% | 0.78 | 454829 | 37.26 | 36.69 | 37.76 | 100 | 40.03 | 40.24 | 100 | 0.56% | 19.12% |
Dundee Precious Meta | 9.01 | 3.44% | 0.30 | 497069 | 8.78 | 8.72 | 9.02 | 14100 | 9.00 | 9.01 | 2400 | 4.16% | -1.53% |
Eastern Platinum | 0.37 | 2.78% | 0.01 | 37607 | 0.37 | 0.35 | 0.37 | 7000 | 0.35 | 0.38 | 6000 | -2.63% | -8.64% |
Eldorado Gold | 14.01 | 3.47% | 0.47 | 692119 | 13.65 | 13.65 | 14.24 | 4500 | 13.98 | 14.04 | 2000 | -2.64% | -16.95% |
Endeavour Silver Co. | 7.03 | 5.08% | 0.34 | 457478 | 6.85 | 6.76 | 7.11 | 900 | 7.03 | 7.06 | 600 | 1.59% | 9.33% |
First Majestic Silve | 21.12 | 4.30% | 0.87 | 1044317 | 20.75 | 20.55 | 21.52 | 200 | 21.06 | 21.14 | 100 | -4.35% | 23.65% |
First Quantum Minera | 28.62 | 5.26% | 1.43 | 2152812 | 27.74 | 27.60 | 28.82 | 10500 | 28.50 | 28.66 | 200 | 1.67% | 25.25% |
Fortuna Silver Mines | 9.67 | 7.09% | 0.64 | 741018 | 9.24 | 9.15 | 9.88 | 500 | 9.65 | 9.72 | 700 | 3.09% | -7.55% |
Franco-Nevada Co. | 171.13 | 2.78% | 4.63 | 529639 | 168.15 | 168.15 | 172.84 | 200 | 171.11 | 171.43 | 100 | 2.03% | 7.22% |
Freeport-McMoran | 37.83 | 4.19% | 1.52 | 27173780 | 36.97 | 36.23 | 38.13 | 100 | 37.90 | 37.97 | 700 | 10.07% | 45.39% |
Gabriel Resources | 0.27 | -1.85% | -0.01 | 14738 | 0.27 | 0.26 | 0.27 | 3500 | 0.26 | 0.29 | 21500 | -3.64% | 15.22% |
Galiano Gold | 1.48 | 5.71% | 0.08 | 82221 | 1.44 | 1.44 | 1.48 | 300 | 1.46 | 1.48 | 200 | -3.45% | -2.10% |
Golden Star Resource | 4.26 | 9.23% | 0.36 | 811294 | 3.98 | 3.98 | 4.35 | 1200 | 4.19 | 4.31 | 500 | 4.67% | -9.55% |
Hecla Mining | 6.52 | 6.19% | 0.38 | 10032900 | 6.27 | 6.24 | 6.67 | 200 | 6.45 | 6.51 | 300 | 2.33% | -5.25% |
HudBay Minerals | 10.54 | 6.68% | 0.66 | 2533142 | 10.03 | 9.98 | 10.67 | 1000 | 10.42 | 10.59 | 400 | 4.15% | 18.29% |
Iamgold Co. | 4.23 | 4.96% | 0.20 | 1605272 | 4.15 | 4.09 | 4.27 | 3600 | 4.22 | 4.23 | 16500 | 2.42% | -9.42% |
Imperial Metals Co. | 4.99 | 9.19% | 0.42 | 110889 | 4.75 | 4.65 | 5.00 | 500 | 4.95 | 4.99 | 10000 | 5.54% | -10.39% |
International Paper | 56.67 | 1.83% | 1.02 | 2914407 | 56.00 | 55.65 | 57.00 | 400 | 55.82 | 57.20 | 900 | 3.75% | 13.98% |
International Tower | 1.36 | -6.85% | -0.10 | 53566 | 1.47 | 1.33 | 1.50 | 100 | 1.36 | 1.42 | 100 | 0.69% | -17.98% |
Intrepid Potash | 30.99 | -2.30% | -0.73 | 74001 | 31.86 | 30.57 | 32.66 | 300 | 30.00 | 33.00 | 200 | 1.08% | 31.35% |
Kaiser Aluminum Co. | 113.90 | 1.52% | 1.70 | 52606 | 112.57 | 111.46 | 114.25 | 100 | 113.72 | 114.13 | 200 | 2.63% | 13.45% |
Kinross Gold Co. | 9.34 | 4.01% | 0.36 | 4577326 | 9.08 | 9.08 | 9.46 | 7300 | 9.33 | 9.35 | 38000 | -0.21% | 0.00% |
Kirkland Lake Gold | 46.70 | 3.16% | 1.43 | 1013016 | 45.90 | 45.90 | 47.20 | 300 | 46.57 | 46.82 | 100 | 4.52% | -11.22% |
Labrador Iron Ore Ro | 37.59 | -0.24% | -0.09 | 201342 | 37.95 | 37.40 | 37.95 | 100 | 37.53 | 37.70 | 100 | 4.64% | 15.55% |
Lundin Mining Co. | 15.55 | 6.29% | 0.92 | 2263979 | 15.04 | 14.95 | 15.59 | 300 | 15.55 | 15.57 | 100 | 11.15% | 37.61% |
Mag Silver | 21.65 | 4.59% | 0.95 | 143238 | 21.09 | 20.97 | 22.04 | 900 | 21.65 | 21.75 | 2000 | 1.64% | -16.92% |
New Gold | 2.29 | 1.78% | 0.04 | 1603375 | 2.27 | 2.26 | 2.34 | 34000 | 2.28 | 2.29 | 300 | -2.14% | -18.21% |
Newmont | 64.78 | 4.74% | 2.93 | 7805097 | 62.60 | 62.43 | 65.21 | 400 | 64.62 | 64.97 | 400 | 4.82% | 8.16% |
Northern Dynasty Min | 0.73 | -5.19% | -0.04 | 605445 | 0.77 | 0.72 | 0.77 | 29000 | 0.72 | 0.75 | 12500 | -8.75% | 78.05% |
NovaGold Resources | 12.18 | 3.57% | 0.42 | 225771 | 11.90 | 11.90 | 12.26 | 100 | 12.18 | 12.26 | 400 | 3.34% | -4.55% |
Nucor | 78.90 | -0.20% | -0.16 | 2317995 | 79.56 | 78.11 | 79.99 | 100 | 78.75 | 79.53 | 300 | -0.88% | 48.34% |
Pan American Silver | 42.70 | 5.04% | 2.05 | 667536 | 41.32 | 41.32 | 43.73 | 100 | 42.57 | 42.89 | 100 | 0.15% | -7.40% |
Pretium Resources | 14.36 | 4.13% | 0.57 | 415339 | 13.94 | 13.94 | 14.56 | 300 | 14.32 | 14.42 | 7300 | -0.28% | -1.58% |
Reliance Steel & Alu | 155.09 | -0.29% | -0.45 | 292501 | 156.71 | 154.16 | 156.71 | 100 | 114.31 | 155.87 | 100 | 0.65% | 29.89% |
Resolute Forest Prod | 12.70 | 2.01% | 0.25 | 768015 | 12.71 | 12.50 | 12.98 | 100 | 12.60 | 13.00 | 1000 | 10.37% | 90.37% |
Royal Gold | 116.26 | 3.26% | 3.67 | 435820 | 113.25 | 113.08 | 117.07 | 100 | 114.03 | 117.00 | 200 | 1.90% | 5.86% |
Russel Metals | 27.29 | 1.87% | 0.50 | 158325 | 27.01 | 27.01 | 27.40 | 500 | 27.25 | 27.35 | 100 | 0.90% | 17.86% |
Sabina Gold & Silver | 1.91 | 5.52% | 0.10 | 1418484 | 1.84 | 1.81 | 1.95 | 11000 | 1.90 | 1.93 | 2000 | -6.83% | -41.95% |
Seabridge Gold | 22.42 | 4.13% | 0.89 | 70026 | 21.85 | 21.85 | 22.61 | 200 | 22.29 | 22.54 | 200 | 1.37% | -19.60% |
Sherritt Internation | 0.52 | 4.00% | 0.02 | 127906 | 0.52 | 0.51 | 0.52 | 78500 | 0.51 | 0.52 | 83000 | -1.89% | 26.83% |
Silvercorp Metals | 6.92 | 4.85% | 0.32 | 591974 | 6.72 | 6.70 | 6.99 | 1300 | 6.91 | 6.92 | 200 | 0.30% | -22.44% |
Southern Copper Co. | 74.87 | 1.96% | 1.44 | 1476158 | 74.48 | 73.16 | 74.96 | 200 | 74.89 | 75.50 | 100 | 3.31% | 14.97% |
SouthGobi Resources | 0.68 | -1.45% | -0.01 | 8247 | 0.69 | 0.60 | 0.72 | 1000 | 0.60 | 0.72 | 1500 | -11.69% | 0.00% |
SSR Mining | 20.13 | 4.73% | 0.91 | 602775 | 19.49 | 19.48 | 20.58 | 200 | 20.13 | 20.22 | 200 | 1.72% | -21.24% |
Steel Dynamics | 50.89 | 0.14% | 0.07 | 1933966 | 51.36 | 50.13 | 51.55 | 400 | 50.00 | 52.40 | 100 | -0.51% | 37.84% |
Tanzanian Gold | 0.67 | -2.90% | -0.02 | 67603 | 0.71 | 0.67 | 0.72 | 12000 | 0.67 | 0.71 | 1500 | -5.48% | -17.86% |
Taseko Mines | 2.37 | 5.80% | 0.13 | 594194 | 2.28 | 2.28 | 2.39 | 12500 | 2.35 | 2.38 | 14100 | -2.18% | 34.94% |
Teck Resources | 27.96 | 2.95% | 0.80 | 2143008 | 27.48 | 27.09 | 28.00 | 700 | 27.95 | 27.97 | 800 | 6.89% | 17.58% |
Torex Gold Resources | 17.61 | 3.83% | 0.65 | 221115 | 17.17 | 17.17 | 17.88 | 300 | 17.54 | 17.64 | 800 | 0.57% | -7.75% |
Trilogy Metals | 3.10 | 2.31% | 0.07 | 43822 | 3.07 | 3.03 | 3.12 | 300 | 3.08 | 3.10 | 1700 | 7.27% | 22.05% |
Turquoise Hill Resou | 24.41 | 1.37% | 0.33 | 281705 | 24.65 | 24.03 | 24.65 | 200 | 24.34 | 24.45 | 200 | 9.55% | 52.12% |
United States Steel | 22.15 | -3.15% | -0.72 | 23496390 | 23.32 | 21.67 | 23.55 | 4700 | 22.14 | 22.15 | 5500 | -2.51% | 32.08% |
West Fraser Timber | 103.97 | -0.91% | -0.96 | 577881 | 106.14 | 103.43 | 106.52 | 100 | 103.60 | 104.30 | 100 | 1.21% | 27.13% |
Wheaton Precious Met | 52.69 | 4.34% | 2.19 | 1008854 | 51.20 | 51.12 | 53.12 | 200 | 52.66 | 52.70 | 700 | -1.48% | -5.00% |
Worthington Industri | 66.06 | -0.80% | -0.53 | 248514 | 67.25 | 65.43 | 67.25 | 100 | 65.50 | 69.00 | 300 | -0.65% | 28.67% |
Yamana Gold | 5.95 | 4.75% | 0.27 | 2993119 | 5.76 | 5.76 | 6.01 | 56500 | 5.93 | 5.95 | 100 | 0.85% | -18.16% |