28.07.2021 17:02:36
DJ US EXPL.+PROD.PR USD
547.31
USD
-1.2300
-0.22%
28.07.2021 16:47
 
Chart
Kursdaten
Kurs 547.31 Eröffnung 548.54
Diff. absolut -1.23 Tages-Hoch 553.56
Diff. % -0.22 % Tages-Tief 544.45
Volumen 18523516 Umsatz -
Schlusskurs vom 28.07.2021 548.54 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 28.07.2021 / 16:47
Währung USD Aktualisierungsstand 28.07.2021 / 17:02
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 35.73% 640.5 398.1
1 Woche 2.92% 559.2 533.0
1 Monat -13.26% 634.7 516.7
3 Monate 3.03% 640.5 516.7
6 Monate 28.26% 640.5 413.5
1 Jahr 46.55% 640.5 266.7
3 Jahre -34.50% 873.5 198.8
8.95
26.51
1.13
35.73
12.31
SMI
-36.02
SMI
SMI
2019
2020
2021
{"2019":{"performance":8.95,"chartHeight":19.988645565757,"year":2019,"ID_NOTATION":"428443"},"2020":{"performance":-36.02,"chartHeight":25.390457814228,"year":2020,"ID_NOTATION":"428443"},"2021":{"performance":35.73,"chartHeight":25.390457814228,"year":2021,"ID_NOTATION":"428443"}}
{"2019":{"performance":26.51,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1061868512056,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.31,"chartHeight":21.664887489812,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.302387555956,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":14.42,"chartHeight":22.496829462297,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.122937551763,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.597785737694,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.55,"chartHeight":22.54402520419,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.810630687875,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.680466502664,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":0.5,"chartHeight":8.4634859380761,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.300751149544,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.12,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.07.2021 17:02:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Advantage Energy 5.09 2.21% 0.11 166396 5.08 5.03 5.17 600 5.09 5.10 300 7.33% 191.23%
AltaGas 26.30 -0.42% -0.11 53043 26.33 26.30 26.43 600 26.30 26.31 400 1.50% 41.08%
APA Corp. 18.57 0.05% 0.01 1557363 18.75 18.46 18.97 300 18.57 18.58 1100 5.69% 30.80%
ARC Resources 9.40 -1.26% -0.12 265085 9.57 9.38 9.57 2000 9.40 9.41 400 1.82% 58.67%
Baytex Energy 2.05 -2.38% -0.05 796312 2.11 2.04 2.11 15100 2.05 2.06 90000 5.53% 204.35%
Birchcliff Energy 4.88 -0.81% -0.04 171529 4.93 4.85 4.94 2200 4.88 4.89 1400 -1.01% 177.97%
Bonterra Energy Co. 5.74 -0.86% -0.05 1003 5.74 5.74 5.74 100 5.72 5.77 500 16.50% 166.82%
Cabot Oil & Gas 15.68 -1.20% -0.19 1019258 15.97 15.62 16.05 300 15.68 15.69 2300 2.12% -2.52%
Canadian Natural Res 40.57 -0.51% -0.21 456767 40.99 40.36 41.06 600 40.58 40.59 100 2.15% 33.31%
Cenovus Energy 10.02 -0.69% -0.07 1382958 10.10 9.94 10.20 9900 10.02 10.03 3100 2.13% 30.19%
Cimarex Energy 63.63 -1.38% -0.89 50385 64.56 63.51 65.31 300 63.61 63.77 500 2.76% 72.01%
Comstock Resources 6.07 -0.90% -0.06 335232 6.15 6.04 6.21 4200 6.06 6.07 200 5.52% 40.05%
Continental Resource 34.30 0.18% 0.06 133491 34.73 34.13 34.81 300 34.27 34.33 100 4.42% 110.06%
Crescent Point Energ 4.23 -0.94% -0.04 1381932 4.36 4.18 4.38 5100 4.23 4.24 17900 4.40% 43.77%
Crew Energy 2.15 -1.83% -0.04 175737 2.19 2.13 2.21 2800 2.14 2.16 900 0.46% 291.07%
CVR Energy 13.72 0.92% 0.12 107842 13.82 13.58 14.06 600 13.70 13.75 400 3.26% -8.72%
Devon Energy 26.01 0.27% 0.07 2083279 26.28 25.80 26.43 1500 26.01 26.02 200 2.41% 64.07%
Enerplus 7.56 -0.40% -0.03 277112 7.70 7.52 7.70 4000 7.57 7.58 600 0.93% 90.70%
EOG Resources 72.23 -0.69% -0.50 613978 73.28 71.70 73.51 300 72.22 72.28 100 1.72% 45.84%
EQT Corp 20.36 0.20% 0.04 500404 20.52 20.23 20.70 600 20.36 20.38 700 4.26% 59.87%
Freehold Royalties 8.66 0.64% 0.06 68849 8.69 8.62 8.73 700 8.66 8.67 200 0.35% 65.26%
Frontera Energy 7.60 0.00% 0.00 15603 7.64 7.51 7.64 200 7.59 7.61 200 5.70% 136.76%
Gibson Energy 22.81 -0.74% -0.17 23714 23.01 22.78 23.08 600 22.79 22.81 100 1.10% 11.77%
Gran Tierra Energy 0.76 0.00% 0.00 34776 0.77 0.76 0.77 26500 0.75 0.76 10000 -1.30% 61.70%
Gulfport Energy 66.74 -0.21% -0.14 218 66.74 66.74 66.74 100 66.88 68.31 100 8.54% 0.00%
HollyFrontier Co. 29.30 0.62% 0.18 247817 29.33 28.99 29.64 100 29.32 29.33 100 4.97% 12.65%
Keyera Co. 33.02 -0.21% -0.07 78523 33.25 32.91 33.30 400 33.02 33.05 300 4.25% 46.29%
Kolibri Global Energ 0.08 - - - - - - 11000 0.08 0.09 33000 6.67% 45.45%
MEG Energy 7.99 -1.48% -0.12 420896 8.08 7.89 8.11 1800 7.98 8.00 900 6.29% 82.25%
Nuvista Energy 3.35 -1.76% -0.06 134227 3.40 3.32 3.43 1900 3.34 3.35 600 -5.54% 262.77%
Oasis Petroleum 90.11 0.04% 0.04 42101 90.73 89.52 92.02 100 89.76 90.46 100 0.95% 143.07%
Occidental Petroleum 26.16 -0.38% -0.10 3166170 26.55 26.06 26.78 700 26.15 26.16 700 3.51% 51.70%
Ovintiv 32.29 -5.78% -1.98 172906 33.21 32.00 33.98 100 32.34 32.38 500 6.36% 87.37%
Paramount Resources 15.57 -0.64% -0.10 26195 15.78 15.49 15.79 100 15.61 15.65 100 -2.85% 213.40%
Parex Resources 19.81 -0.65% -0.13 110846 20.00 19.65 20.06 1400 19.80 19.82 900 2.68% 13.81%
Peyto Exploration & 7.26 -0.82% -0.06 172273 7.32 7.22 7.41 600 7.26 7.27 1200 6.40% 150.68%
Phillips 66 74.20 -0.46% -0.34 395088 74.91 73.78 75.37 200 74.19 74.23 100 4.79% 6.58%
Pioneer Natural Reso 142.12 -0.40% -0.56 253002 143.56 141.43 143.71 300 142.01 142.22 200 2.68% 25.28%
Range Resources 14.81 -0.57% -0.09 1050157 15.28 14.72 15.34 700 14.81 14.82 400 0.81% 122.39%
SM Energy 18.16 -0.30% -0.06 463124 18.43 17.95 18.78 300 18.15 18.16 100 -2.31% 197.55%
Southwestern Energy 4.95 -0.30% -0.01 2984816 5.04 4.91 5.06 22300 4.94 4.95 10300 4.86% 66.44%
Sunoco LP 37.23 0.03% 0.01 96269 37.42 37.04 38.05 200 37.22 37.30 100 4.26% 29.33%
Tourmaline Oil 33.48 -0.59% -0.20 214843 33.82 33.06 33.83 100 33.48 33.50 1100 0.09% 96.27%
Transglobe Energy Co 2.05 -1.44% -0.03 5109 2.04 2.04 2.10 1700 2.04 2.06 300 0.97% 71.90%
Valero Energy 65.98 0.61% 0.40 941819 66.11 65.53 66.87 300 65.97 66.02 200 4.81% 15.93%
Vermilion Energy 8.77 -0.45% -0.04 355386 8.96 8.69 8.99 2100 8.77 8.78 4100 3.89% 55.11%
Whiting Petroleum 46.50 -0.11% -0.05 43307 47.23 46.32 47.95 100 46.51 46.62 200 0.02% 86.20%