WisdomTree WTI Crude Oil

CRUD
🏛️ Frankreich →
8.55
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 9.48 9.51 9.48 9.46 0.0M
2024-12-30 9.37 9.50 9.33 9.45 0.0M
2024-12-27 9.26 9.35 9.26 9.34 0.0M
2024-12-24 9.27 9.29 9.27 9.28 0.0M
2024-12-23 9.23 9.23 9.20 9.14 0.0M
2024-12-20 9.20 9.20 9.12 9.20 0.0M
2024-12-19 9.25 9.35 9.22 9.24 0.0M
2024-12-18 9.24 9.33 9.24 9.33 0.1M
2024-12-17 9.23 9.23 9.10 9.11 0.0M
2024-12-16 9.29 9.30 9.24 9.24 0.0M
2024-12-13 9.23 9.30 9.22 9.29 0.0M
2024-12-12 9.22 9.23 9.16 9.09 0.0M
2024-12-11 9.05 9.13 9.05 9.15 0.0M
2024-12-10 8.93 9.00 8.93 9.05 0.0M
2024-12-09 8.88 8.99 8.88 8.96 0.0M
2024-12-06 8.89 8.91 8.79 8.82 0.0M
2024-12-05 8.95 9.01 8.91 8.92 0.0M
2024-12-04 9.18 9.25 9.08 9.11 0.0M
2024-12-03 9.01 9.17 9.01 9.17 0.0M
2024-12-02 8.98 9.08 8.94 8.95 0.0M
2024-11-29 8.94 9.07 8.92 9.04 0.0M
2024-11-28 8.96 9.03 8.94 8.97 0.0M
2024-11-27 9.05 9.06 8.99 8.98 0.1M
2024-11-26 9.11 9.18 9.04 9.13 0.0M
2024-11-25 9.26 9.33 9.04 9.05 0.0M
2024-11-22 9.26 9.39 9.19 9.37 0.2M
2024-11-21 9.10 9.21 9.10 9.18 0.0M
2024-11-20 9.06 9.15 9.06 9.09 0.0M
2024-11-19 9.01 9.10 8.98 9.01 0.0M
2024-11-18 8.82 9.00 8.75 9.02 0.0M
2024-11-15 8.82 8.95 8.82 8.92 0.0M
2024-11-14 8.89 9.03 8.89 8.92 0.0M
2024-11-13 8.88 8.92 8.72 8.89 0.0M
2024-11-12 8.85 8.94 8.81 8.88 0.0M
2024-11-11 9.05 9.05 8.79 8.82 0.0M
2024-11-08 9.09 9.09 8.98 8.97 0.0M
2024-11-07 9.12 9.12 8.98 9.11 0.0M
2024-11-06 9.03 9.24 8.93 9.21 0.0M
2024-11-05 8.99 9.09 8.97 9.09 0.0M
2024-11-04 8.89 9.01 8.89 8.93 0.0M
2024-11-01 8.90 8.97 8.84 8.81 0.1M
2024-10-31 8.66 8.76 8.62 8.71 0.0M
2024-10-30 8.58 8.70 8.55 8.63 0.0M
2024-10-29 8.57 8.66 8.46 8.51 0.0M
2024-10-28 8.68 8.69 8.50 8.58 0.1M
2024-10-25 8.92 9.08 8.87 9.06 0.0M
2024-10-24 9.07 9.13 8.90 8.90 0.0M
2024-10-23 9.03 9.05 8.93 8.96 0.1M
2024-10-22 8.79 9.03 8.76 9.06 0.0M
2024-10-21 8.71 8.85 8.71 8.78 0.0M
2024-10-18 8.86 8.86 8.60 8.60 0.0M
2024-10-17 8.77 8.86 8.77 8.81 0.0M
2024-10-16 8.82 8.82 8.70 8.75 0.0M
2024-10-15 8.88 8.88 8.70 8.74 0.0M
2024-10-14 9.21 9.23 9.16 9.17 0.0M
2024-10-11 9.24 9.31 9.23 9.31 0.0M
2024-10-10 9.08 9.25 9.08 9.20 0.0M
2024-10-09 9.12 9.13 8.85 9.02 0.0M
2024-10-08 9.35 9.35 9.02 9.04 0.0M
2024-10-07 9.16 9.40 9.14 9.40 0.0M
2024-10-04 9.04 9.20 9.04 9.16 0.1M
2024-10-03 8.75 9.04 8.70 8.96 0.0M
2024-10-02 8.70 8.85 8.63 8.61 0.0M
2024-10-01 8.29 8.69 8.12 8.69 0.0M
2024-09-30 8.37 8.37 8.20 8.36 0.0M
2024-09-27 8.25 8.25 8.14 8.19 0.0M
2024-09-26 8.26 8.35 8.15 8.28 0.1M
2024-09-25 8.58 8.60 8.45 8.58 0.0M
2024-09-24 8.62 8.72 8.62 8.61 0.0M
2024-09-23 8.56 8.64 8.56 8.53 0.0M
2024-09-20 8.53 8.54 8.47 8.56 0.0M
2024-09-19 8.51 8.53 8.50 8.58 0.0M
2024-09-18 8.42 8.42 8.29 8.44 0.0M
2024-09-17 8.40 8.40 8.32 8.44 0.0M
2024-09-16 8.26 8.32 8.23 8.32 0.0M
2024-09-13 8.33 8.41 8.30 8.32 0.0M
2024-09-12 8.28 8.35 8.20 8.40 0.0M
2024-09-11 8.08 8.16 8.00 8.05 0.0M
2024-09-10 8.24 8.26 7.99 8.01 0.0M
2024-09-09 8.29 8.31 8.15 8.22 0.0M
2024-09-06 8.36 8.41 8.20 8.20 0.0M
2024-09-05 8.36 8.47 8.34 8.40 0.3M
2024-09-04 8.42 8.55 8.36 8.41 0.1M
2024-09-03 8.88 8.89 8.50 8.52 0.1M
2024-09-02 8.78 8.85 8.78 8.81 0.0M
2024-08-30 9.08 9.08 8.82 8.85 0.0M
2024-08-29 8.87 9.10 8.85 9.07 0.0M
2024-08-28 8.97 8.97 8.82 8.91 0.0M
2024-08-27 9.13 9.13 9.01 9.01 0.0M
2024-08-26 8.96 9.17 8.96 9.12 0.0M
2024-08-23 8.75 8.90 8.75 8.87 0.0M
2024-08-22 8.61 8.79 8.60 8.79 0.0M
2024-08-21 8.78 8.85 8.75 8.76 0.0M
2024-08-20 8.83 8.89 8.78 8.79 0.0M
2024-08-19 9.07 9.07 9.00 9.06 0.0M
2024-08-16 9.29 9.29 9.06 9.15 0.0M
2024-08-15 9.16 9.32 9.16 9.34 0.0M
2024-08-14 9.30 9.31 9.16 9.20 0.0M
2024-08-13 9.43 9.48 9.30 9.30 0.0M
2024-08-12 9.24 9.30 9.24 9.32 0.0M
2024-08-09 9.12 9.16 9.12 9.15 0.0M
2024-08-08 8.98 9.05 8.96 9.10 0.0M
2024-08-07 8.79 9.06 8.79 9.06 0.0M
2024-08-06 8.85 8.87 8.74 8.82 0.1M
2024-08-05 8.78 8.78 8.60 8.75 0.0M
2024-08-02 9.34 9.37 8.83 8.84 0.0M
2024-08-01 9.49 9.53 9.40 9.39 0.0M
2024-07-31 9.26 9.33 9.22 9.35 0.0M
2024-07-30 9.13 9.15 9.08 9.08 0.0M
2024-07-29 9.31 9.33 9.15 9.18 0.0M
2024-07-26 9.43 9.43 9.18 9.18 0.0M
2024-07-25 9.31 9.32 9.18 9.34 0.0M
2024-07-24 9.28 9.37 9.28 9.36 0.0M
2024-07-23 9.40 9.42 9.33 9.25 0.0M
2024-07-22 9.46 9.46 9.33 9.36 0.0M
2024-07-19 9.63 9.67 9.63 9.58 0.0M
2024-07-18 9.74 9.76 9.67 9.69 0.0M
2024-07-17 9.56 9.67 9.56 9.65 0.0M
2024-07-16 9.63 9.63 9.54 9.60 0.0M
2024-07-15 9.69 9.69 9.69 9.68 0.0M
2024-07-12 9.81 9.83 9.75 9.77 0.1M
2024-07-11 9.83 9.83 9.77 9.77 0.0M
2024-07-10 9.67 9.76 9.67 9.82 0.0M
2024-07-09 9.85 9.85 9.80 9.78 0.0M
2024-07-08 9.90 9.90 9.84 9.89 0.0M
2024-07-05 10.03 10.08 10.02 10.07 0.0M
2024-07-04 9.99 10.04 9.98 10.04 0.3M
2024-07-03 10.02 10.02 9.92 9.94 0.0M
2024-07-02 10.03 10.11 10.02 10.05 0.0M
2024-07-01 9.87 9.98 9.82 9.98 0.0M
2024-06-28 9.95 9.98 9.91 9.82 0.0M
2024-06-27 9.79 9.90 9.79 9.89 0.0M
2024-06-26 9.86 9.87 9.73 9.75 0.0M
2024-06-25 9.84 9.88 9.81 9.84 0.0M
2024-06-24 9.76 9.82 9.70 9.83 0.0M
2024-06-21 9.80 9.88 9.79 9.85 0.0M
2024-06-20 9.74 9.84 9.74 9.78 0.1M
2024-06-19 9.72 9.78 9.70 9.75 0.0M
2024-06-18 9.60 9.70 9.58 9.70 0.0M
2024-06-17 9.45 9.50 9.45 9.56 0.0M
2024-06-14 9.47 9.60 9.46 9.49 0.0M
2024-06-13 9.37 9.45 9.34 9.45 0.0M
2024-06-12 9.45 9.50 9.35 9.31 0.0M
2024-06-11 9.31 9.39 9.31 9.38 0.0M
2024-06-10 9.11 9.29 9.10 9.29 0.0M
2024-06-07 8.99 9.13 8.99 9.05 0.1M
2024-06-06 8.89 8.98 8.83 8.98 0.2M
2024-06-05 8.75 8.80 8.72 8.72 0.0M
2024-06-04 8.77 8.78 8.69 8.76 0.0M
2024-06-03 9.22 9.24 8.87 8.87 0.0M
2024-05-31 9.30 9.32 9.23 9.24 0.0M
2024-05-30 9.44 9.45 9.36 9.37 0.0M
2024-05-29 9.54 9.57 9.48 9.49 0.1M
2024-05-28 9.33 9.43 9.33 9.44 0.0M
2024-05-27 9.26 9.32 9.26 9.34 0.0M
2024-05-24 9.17 9.23 9.07 9.21 0.0M
2024-05-23 9.21 9.30 9.21 9.21 0.0M
2024-05-22 9.25 9.32 9.22 9.29 0.0M
2024-05-21 9.36 9.36 9.29 9.38 0.0M
2024-05-20 9.46 9.46 9.42 9.45 0.0M
2024-05-17 9.40 9.40 9.36 9.39 0.0M
2024-05-16 9.32 9.34 9.26 9.30 0.0M
2024-05-15 9.30 9.30 9.12 9.23 0.0M
2024-05-14 9.36 9.37 9.24 9.25 0.0M
2024-05-13 9.30 9.40 9.30 9.35 0.0M
2024-05-10 9.50 9.50 9.44 9.40 0.0M
2024-05-09 9.44 9.49 9.44 9.39 0.0M
2024-05-08 9.27 9.38 9.20 9.39 0.0M
2024-05-07 9.35 9.35 9.27 9.32 0.0M
2024-05-06 9.37 9.39 9.37 9.36 0.0M
2024-05-03 9.44 9.44 9.33 9.34 0.0M
2024-05-02 9.46 9.50 9.41 9.43 0.0M
2024-04-30 9.81 9.90 9.65 9.78 0.0M
2024-04-29 9.86 9.95 9.84 9.82 0.0M
2024-04-26 9.94 9.96 9.88 9.99 0.0M
2024-04-25 9.85 9.86 9.78 9.74 0.0M
2024-04-24 9.89 9.90 9.82 9.87 0.0M
2024-04-23 9.80 9.82 9.77 9.81 0.0M
2024-04-22 9.66 9.77 9.65 9.77 0.0M
2024-04-19 9.93 9.93 9.72 9.81 0.0M
2024-04-18 9.82 9.82 9.70 9.81 0.0M
2024-04-17 10.13 10.13 9.99 10.02 0.1M
2024-04-16 10.20 10.20 10.09 10.17 0.0M
2024-04-15 10.07 10.12 10.00 10.06 0.0M
2024-04-12 10.14 10.35 10.14 10.23 0.0M
2024-04-11 10.08 10.12 10.02 10.04 0.0M
2024-04-10 9.90 10.04 9.87 9.97 0.0M
2024-04-09 9.99 10.01 9.89 9.90 0.0M
2024-04-08 9.91 10.02 9.90 9.92 0.0M
2024-04-05 10.05 10.11 10.00 10.09 0.1M
2024-04-04 9.87 9.87 9.80 9.83 0.0M
2024-04-03 9.90 9.97 9.85 9.92 0.1M
2024-04-02 9.83 9.91 9.78 9.87 0.0M
2024-03-28 9.53 9.61 9.53 9.61 0.1M
2024-03-27 9.40 9.46 9.40 9.45 0.0M
2024-03-26 9.49 9.52 9.48 9.51 0.0M
2024-03-25 9.43 9.55 9.41 9.52 0.0M
2024-03-22 9.39 9.45 9.39 9.41 0.0M
2024-03-21 9.40 9.43 9.34 9.37 0.0M
2024-03-20 9.50 9.50 9.42 9.40 0.0M
2024-03-19 9.47 9.57 9.47 9.55 0.0M
2024-03-18 9.37 9.45 9.34 9.45 0.0M
2024-03-15 9.28 9.32 9.26 9.32 0.1M
2024-03-14 9.14 9.30 9.14 9.27 0.0M
2024-03-13 8.94 9.10 8.94 9.07 0.0M
2024-03-12 9.00 9.02 8.90 8.99 0.0M
2024-03-11 8.92 8.97 8.82 8.96 0.0M
2024-03-08 9.07 9.08 8.86 8.90 0.0M
2024-03-07 9.00 9.01 8.93 8.98 0.0M
2024-03-06 8.96 9.11 8.96 9.14 0.0M
2024-03-05 8.99 9.05 8.97 9.03 0.0M
2024-03-04 9.13 9.16 9.07 9.09 0.0M
2024-03-01 9.00 9.20 8.98 9.22 0.0M
2024-02-29 8.96 9.03 8.95 9.03 0.0M
2024-02-28 9.01 9.11 8.96 8.98 0.0M
2024-02-27 8.93 9.00 8.88 8.99 0.0M
2024-02-26 8.78 8.78 8.77 8.88 0.0M
2024-02-23 8.96 8.96 8.82 8.89 0.0M
2024-02-22 8.95 9.02 8.94 8.99 0.0M
2024-02-21 8.88 8.96 8.84 8.96 0.2M
2024-02-20 9.08 9.08 8.94 8.89 0.0M
2024-02-19 9.00 9.09 8.98 9.07 0.0M
2024-02-16 8.99 9.03 8.90 9.02 0.0M
2024-02-15 8.85 8.95 8.83 9.01 0.0M
2024-02-14 9.06 9.13 9.00 9.00 0.2M
2024-02-13 8.97 9.06 8.96 9.07 0.1M
2024-02-12 8.85 8.96 8.82 8.90 0.0M
2024-02-09 8.86 8.95 8.84 8.85 0.0M
2024-02-08 8.65 8.82 8.58 8.83 0.0M
2024-02-07 8.57 8.63 8.56 8.60 0.0M
2024-02-06 8.53 8.60 8.48 8.57 0.0M
2024-02-05 8.44 8.46 8.38 8.43 0.0M
2024-02-02 8.52 8.56 8.36 8.42 0.1M
2024-02-01 8.79 8.86 8.76 8.84 0.0M
2024-01-31 8.94 8.95 8.79 8.80 0.1M
2024-01-30 8.88 8.96 8.77 8.95 0.0M
2024-01-29 9.03 9.04 8.87 8.91 0.0M
2024-01-26 8.87 8.91 8.78 8.80 0.7M
2024-01-25 8.67 8.81 8.67 8.79 0.0M
2024-01-24 8.59 8.65 8.50 8.63 0.0M
2024-01-23 8.58 8.65 8.50 8.63 0.7M
2024-01-22 8.42 8.56 8.35 8.55 0.0M
2024-01-19 8.49 8.55 8.45 8.45 0.5M
2024-01-18 8.39 8.46 8.31 8.45 0.0M
2024-01-17 8.26 8.33 8.16 8.31 0.1M
2024-01-16 8.31 8.47 8.31 8.36 0.0M
2024-01-15 8.34 8.34 8.20 8.29 0.1M
2024-01-12 8.44 8.59 8.35 8.35 1.2M
2024-01-11 8.23 8.42 8.18 8.42 0.0M
2024-01-10 8.29 8.40 8.25 8.25 0.0M
2024-01-09 8.18 8.33 8.17 8.31 0.0M
2024-01-08 8.36 8.38 8.05 8.06 0.0M
2024-01-05 8.34 8.47 8.33 8.45 0.1M
2024-01-04 8.43 8.48 8.19 8.16 0.1M
2024-01-03 8.05 8.38 8.00 8.35 0.0M
2024-01-02 8.30 8.40 8.11 8.11 0.2M