Crude Oil WTI

🏛️ Vereinigte Staaten →
65.72
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
2025-09-26 65.20 66.42 64.66 65.72 0.3M
2025-09-25 64.80 65.34 64.06 64.98 0.3M
2025-09-24 63.64 65.05 63.25 64.99 0.3M
2025-09-23 62.33 63.89 61.85 63.41 0.3M
2025-09-22 62.74 63.18 61.98 62.64 0.0M
2025-09-21 62.85 62.85 62.74 62.85 0.0M
2025-09-19 63.59 63.65 62.60 62.68 0.1M
2025-09-18 63.99 64.55 63.33 63.57 0.1M
2025-09-17 64.59 64.67 63.69 64.05 0.2M
2025-09-16 63.31 64.76 62.89 64.52 0.2M
2025-09-15 62.97 63.67 62.52 63.30 0.2M
2025-09-14 62.68 62.82 62.52 62.68 0.0M
2025-09-12 62.27 63.98 61.69 62.69 0.3M
2025-09-11 63.80 63.80 62.21 62.37 0.2M
2025-09-10 62.74 64.08 62.72 63.67 0.3M
2025-09-09 62.43 63.67 62.37 62.63 0.3M
2025-09-08 62.00 63.34 61.85 62.26 0.2M
2025-09-05 63.33 63.49 61.45 61.87 0.3M
2025-09-04 63.82 63.84 62.72 63.48 0.3M
2025-09-03 65.62 65.72 63.72 63.97 0.3M
2025-09-02 63.95 66.03 63.66 65.59 0.3M
2025-09-01 64.64 64.87 63.67 64.64 0.1M
2025-08-29 64.26 64.55 63.88 64.01 0.2M
2025-08-28 63.87 64.70 63.35 64.60 0.2M
2025-08-27 63.31 64.23 62.95 64.15 0.2M
2025-08-26 64.75 64.76 63.13 63.25 0.2M
2025-08-25 63.88 65.10 63.53 64.80 0.2M
2025-08-22 63.50 63.93 63.31 63.66 0.2M
2025-08-21 62.85 63.67 62.52 63.52 0.3M
2025-08-20 62.60 63.55 62.39 63.21 0.0M
2025-08-19 63.27 63.39 62.25 62.35 0.1M
2025-08-18 63.00 63.79 62.18 63.42 0.1M
2025-08-15 63.91 64.15 62.68 62.80 0.2M
2025-08-14 62.79 64.10 62.58 63.96 0.3M
2025-08-13 63.07 63.38 61.94 62.65 0.3M
2025-08-12 64.00 64.34 63.06 63.17 0.3M
2025-08-11 63.48 64.44 63.02 63.96 0.2M
2025-08-08 63.85 64.58 62.77 63.88 0.3M
2025-08-07 64.36 65.11 63.70 63.88 0.3M
2025-08-06 65.15 66.75 63.64 64.35 0.4M
2025-08-05 66.21 66.39 65.03 65.16 0.3M
2025-08-04 66.85 67.74 65.46 66.29 0.3M
2025-08-01 69.35 69.58 67.05 67.33 0.4M
2025-07-31 70.30 70.41 68.56 69.26 0.2M
2025-07-30 69.34 70.51 68.45 70.00 0.3M
2025-07-29 67.04 69.76 66.53 69.21 0.3M
2025-07-28 65.15 67.14 65.05 66.71 0.3M
2025-07-25 66.15 66.74 65.00 65.16 0.2M
2025-07-24 65.42 66.39 65.33 66.03 0.3M
2025-07-23 65.49 65.78 64.71 65.25 0.3M
2025-07-22 67.12 67.13 65.99 66.21 0.0M
2025-07-21 67.32 67.76 66.46 67.20 0.1M
2025-07-18 67.60 68.96 67.20 67.34 0.1M
2025-07-17 66.60 67.69 66.29 67.54 0.2M
2025-07-16 66.73 67.01 65.42 66.38 0.2M
2025-07-15 66.86 67.13 66.22 66.52 0.3M
2025-07-14 68.68 69.65 66.80 66.98 0.3M
2025-07-11 66.85 68.77 66.50 68.45 0.2M
2025-07-10 68.29 68.65 66.45 66.57 0.3M
2025-07-09 68.18 68.94 67.70 68.38 0.2M
2025-07-08 67.96 68.91 67.33 68.33 0.2M
2025-07-07 65.70 68.32 65.40 67.93 0.3M
2025-07-04 67.14 67.17 66.04 66.50 0.1M
2025-07-03 67.50 67.58 66.53 67.00 0.2M
2025-07-02 65.56 67.58 65.23 67.45 0.3M
2025-07-01 64.96 65.98 64.67 65.45 0.2M
2025-06-30 65.15 65.82 64.50 65.11 0.2M
2025-06-27 65.30 66.09 64.80 65.52 0.2M
2025-06-26 64.98 66.42 64.66 65.24 0.2M
2025-06-25 65.12 66.03 64.51 64.92 0.3M
2025-06-24 67.74 67.83 64.00 64.37 0.5M
2025-06-23 78.00 78.40 66.60 68.51 0.7M
2025-06-20 74.60 77.58 74.30 74.93 0.0M
2025-06-19 75.45 77.58 74.47 75.45 0.0M
2025-06-18 75.61 76.07 72.94 75.14 0.1M
2025-06-17 71.11 75.54 71.00 74.84 0.2M
2025-06-16 76.54 77.49 69.38 71.77 0.4M
2025-06-13 68.90 77.62 68.49 72.98 0.7M
2025-06-12 69.03 69.29 66.72 68.04 0.4M
2025-06-11 64.76 68.37 64.60 68.15 0.4M
2025-06-10 65.46 66.28 64.57 64.98 0.3M
2025-06-09 64.80 65.43 64.20 65.29 0.2M
2025-06-06 63.33 64.80 62.82 64.58 0.3M
2025-06-05 62.76 63.98 62.50 63.37 0.2M
2025-06-04 63.36 63.96 62.17 62.85 0.3M
2025-06-03 63.02 63.89 62.40 63.41 0.3M
2025-06-02 61.11 63.88 61.06 62.52 0.4M
2025-05-30 60.94 61.72 59.74 60.79 0.4M
2025-05-29 61.83 63.07 60.55 60.94 0.3M
2025-05-28 61.04 62.54 60.85 61.84 0.3M
2025-05-27 61.70 62.14 60.26 60.89 0.3M
2025-05-26 61.48 62.02 61.25 61.48 0.0M
2025-05-23 60.81 61.88 60.02 61.53 0.3M
2025-05-22 61.33 61.75 60.25 61.20 0.3M
2025-05-21 62.27 64.19 61.28 61.57 0.3M
2025-05-20 62.68 63.17 62.19 62.56 0.0M
2025-05-19 62.75 63.40 61.57 62.69 0.1M
2025-05-16 61.70 62.71 61.25 62.49 0.1M
2025-05-15 62.88 62.91 60.47 61.62 0.3M
2025-05-14 63.62 63.68 62.75 63.15 0.2M
2025-05-13 62.00 63.90 61.65 63.67 0.3M
2025-05-12 61.39 63.61 61.02 61.95 0.3M
2025-05-09 60.25 61.45 59.89 61.02 0.2M
2025-05-08 57.93 60.29 57.74 59.91 0.3M
2025-05-07 58.98 60.26 57.81 58.07 0.3M
2025-05-06 57.25 59.84 57.03 59.09 0.3M
2025-05-05 56.76 57.70 55.30 57.13 0.3M
2025-05-02 58.99 59.87 57.74 58.29 0.3M
2025-05-01 58.16 59.50 56.39 59.24 0.4M
2025-04-30 60.16 60.43 57.91 58.21 0.4M
2025-04-29 61.87 62.07 60.12 60.42 0.3M
2025-04-28 63.49 63.92 61.48 62.05 0.3M
2025-04-25 62.86 63.41 61.80 63.02 0.3M
2025-04-24 62.34 63.31 61.99 62.79 0.3M
2025-04-23 64.00 64.87 61.53 62.27 0.4M
2025-04-22 63.43 65.09 63.43 64.31 0.0M
2025-04-21 64.30 64.42 62.45 63.08 0.1M
2025-04-17 62.63 64.86 62.61 64.68 0.1M
2025-04-16 61.54 62.98 60.44 62.47 0.2M
2025-04-15 61.58 62.06 60.88 61.33 0.2M
2025-04-14 61.70 62.68 60.59 61.53 0.2M
2025-04-11 60.20 61.87 59.43 61.50 0.3M
2025-04-10 62.71 63.34 58.76 60.07 0.4M
2025-04-09 58.32 62.93 55.12 62.35 0.6M
2025-04-08 61.03 61.75 57.88 59.58 0.6M
2025-04-07 61.12 63.90 58.95 60.70 0.6M
2025-04-04 66.64 66.90 60.45 61.99 0.6M
2025-04-03 70.38 70.41 65.98 66.95 0.5M
2025-04-02 71.20 72.28 70.59 71.71 0.3M
2025-04-01 71.39 72.10 71.03 71.20 0.3M
2025-03-31 69.43 71.83 68.81 71.48 0.3M
2025-03-28 69.91 70.09 68.87 69.36 0.2M
2025-03-27 69.96 69.97 69.12 69.92 0.2M
2025-03-26 69.16 70.22 69.06 69.65 0.3M
2025-03-25 69.16 69.68 68.52 69.00 0.3M
2025-03-24 68.35 69.33 67.95 69.11 0.2M
2025-03-21 68.35 68.65 67.65 68.28 0.2M
2025-03-20 67.29 68.47 66.88 68.26 0.0M
2025-03-19 66.72 67.63 66.21 67.16 0.1M
2025-03-18 67.40 68.72 66.56 66.90 0.1M
2025-03-17 67.35 68.37 67.25 67.58 0.2M
2025-03-14 66.78 67.48 66.59 67.18 0.2M
2025-03-13 67.69 67.94 66.37 66.55 0.3M
2025-03-12 66.62 67.88 66.15 67.68 0.2M
2025-03-11 65.95 67.17 65.29 66.25 0.2M
2025-03-10 67.11 67.60 65.80 66.03 0.2M
2025-03-07 66.34 68.22 66.12 67.04 0.3M
2025-03-06 66.39 67.09 65.59 66.36 0.3M
2025-03-05 68.08 68.10 65.22 66.31 0.4M
2025-03-04 68.46 68.56 66.77 68.26 0.4M
2025-03-03 69.95 70.60 67.89 68.37 0.3M
2025-02-28 70.17 70.29 69.14 69.76 0.3M
2025-02-27 68.82 70.54 68.61 70.35 0.3M
2025-02-26 69.11 69.28 68.36 68.62 0.3M
2025-02-25 70.92 71.26 68.68 68.93 0.3M
2025-02-24 69.80 70.94 69.80 70.70 0.2M
2025-02-21 72.58 72.77 70.17 70.40 0.3M
2025-02-20 72.18 73.25 71.85 72.57 0.0M
2025-02-19 71.78 73.04 71.71 72.25 0.1M
2025-02-18 70.70 72.07 70.12 71.85 0.1M
2025-02-14 71.52 72.02 70.52 70.74 0.2M
2025-02-13 71.24 71.60 70.22 71.29 0.3M
2025-02-12 73.20 73.22 71.17 71.37 0.3M
2025-02-11 72.49 73.68 72.31 73.32 0.3M
2025-02-10 71.00 72.54 70.84 72.32 0.3M
2025-02-07 70.56 71.41 70.47 71.00 0.3M
2025-02-06 71.18 71.85 70.43 70.61 0.3M
2025-02-05 72.76 72.97 70.96 71.03 0.3M
2025-02-04 72.35 73.35 70.67 72.70 0.5M
2025-02-03 74.14 75.18 72.05 73.16 0.5M
2025-01-31 73.20 73.84 71.94 72.53 0.4M
2025-01-30 73.00 73.84 72.02 72.73 0.3M
2025-01-29 73.95 74.08 72.33 72.62 0.3M
2025-01-28 73.15 74.31 72.93 73.77 0.3M
2025-01-27 74.54 75.15 72.38 73.17 0.3M
2025-01-24 74.30 75.21 74.01 74.66 0.3M
2025-01-23 75.39 76.00 74.14 74.62 0.4M
2025-01-22 75.88 76.45 75.28 75.44 0.3M
2025-01-21 78.19 78.47 75.49 75.89 0.0M
2025-01-17 78.75 79.44 77.76 77.88 0.1M
2025-01-16 80.40 80.59 77.87 78.68 0.2M
2025-01-15 78.03 80.77 77.24 80.04 0.3M
2025-01-14 78.82 79.09 77.41 77.50 0.3M
2025-01-13 76.54 79.27 76.54 78.82 0.5M
2025-01-10 74.29 77.86 74.02 76.57 0.5M
2025-01-09 73.32 74.32 72.84 73.92 0.2M
2025-01-08 74.52 75.29 73.16 73.32 0.3M
2025-01-07 73.44 74.53 73.11 74.25 0.3M
2025-01-06 74.05 74.99 73.20 73.56 0.3M
2025-01-03 73.13 74.35 72.70 73.96 0.3M
2025-01-02 71.85 73.73 71.79 73.13 0.3M