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
2022-12-30 78.73 80.67 77.71 80.26 0.2M
2022-12-29 78.82 78.82 76.79 78.40 0.2M
2022-12-28 79.89 79.92 77.30 78.96 0.2M
2022-12-27 79.90 81.18 79.16 79.53 0.2M
2022-12-26 79.35 81.06 79.35 80.96 0.0M
2022-12-25 79.35 79.35 79.35 79.35 0.0M
2022-12-23 78.18 80.33 77.98 79.56 0.2M
2022-12-22 78.43 79.90 77.03 77.49 0.2M
2022-12-21 75.99 78.61 75.80 78.29 0.2M
2022-12-20 75.70 76.75 74.31 76.09 0.0M
2022-12-19 74.50 76.41 73.81 75.19 0.1M
2022-12-16 76.37 76.57 73.33 74.29 0.1M
2022-12-15 77.37 77.77 75.33 76.11 0.2M
2022-12-14 75.27 77.75 74.90 77.28 0.3M
2022-12-13 73.29 76.37 73.21 75.39 0.4M
2022-12-12 71.79 73.99 70.25 73.17 0.3M
2022-12-09 71.85 72.92 70.08 71.02 0.4M
2022-12-08 72.38 75.44 71.12 71.46 0.5M
2022-12-07 74.55 75.38 71.75 72.01 0.4M
2022-12-06 77.35 77.88 73.41 74.25 0.4M
2022-12-05 79.99 82.72 76.77 76.93 0.3M
2022-12-02 81.47 82.22 79.65 79.98 0.3M
2022-12-01 80.40 83.34 79.93 81.22 0.3M
2022-11-30 79.00 81.38 78.40 80.55 0.3M
2022-11-29 76.54 79.65 76.29 78.20 0.4M
2022-11-28 75.93 77.84 73.60 77.24 0.4M
2022-11-25 77.51 79.90 76.22 76.28 0.3M
2022-11-24 77.52 78.20 76.91 77.95 0.1M
2022-11-23 81.08 81.95 76.83 77.94 0.4M
2022-11-22 80.22 82.36 79.85 80.95 0.3M
2022-11-21 80.30 80.30 75.08 79.73 0.0M
2022-11-18 82.09 82.64 77.24 80.08 0.1M
2022-11-17 85.22 85.45 81.40 81.64 0.1M
2022-11-16 86.89 87.51 84.20 85.59 0.2M
2022-11-15 85.25 88.68 84.06 86.92 0.3M
2022-11-14 89.02 89.84 85.15 85.87 0.3M
2022-11-11 86.27 90.10 86.18 88.96 0.3M
2022-11-10 85.85 87.35 84.70 86.47 0.3M
2022-11-09 88.57 89.24 85.50 85.83 0.4M
2022-11-08 91.87 92.17 88.52 88.91 0.3M
2022-11-07 91.00 93.74 90.40 91.79 0.3M
2022-11-04 87.90 92.87 87.82 92.61 0.4M
2022-11-03 89.35 89.67 87.60 88.17 0.2M
2022-11-02 88.62 90.36 87.72 90.00 0.3M
2022-11-01 86.43 89.45 85.92 88.37 0.3M
2022-10-31 88.39 88.65 85.30 86.53 0.3M
2022-10-28 88.67 88.76 87.08 87.90 0.3M
2022-10-27 88.26 89.79 87.33 89.08 0.3M
2022-10-26 85.07 88.41 84.14 87.91 0.3M
2022-10-25 84.88 86.03 83.06 85.32 0.2M
2022-10-24 85.24 85.92 82.63 84.58 0.3M
2022-10-21 85.07 85.90 83.15 85.05 0.3M
2022-10-20 85.94 88.17 85.22 85.98 0.0M
2022-10-19 83.69 86.20 82.59 85.55 0.1M
2022-10-18 85.70 86.51 82.09 82.82 0.1M
2022-10-17 85.59 87.12 84.61 85.46 0.2M
2022-10-14 89.27 89.73 85.20 85.61 0.2M
2022-10-13 87.08 89.66 85.56 89.11 0.3M
2022-10-12 88.67 90.07 86.28 87.27 0.3M
2022-10-11 91.14 91.35 87.91 89.35 0.3M
2022-10-10 93.48 93.64 90.54 91.13 0.3M
2022-10-07 88.93 93.31 88.00 92.64 0.4M
2022-10-06 88.08 89.07 87.04 88.45 0.2M
2022-10-05 86.37 88.42 85.42 87.76 0.3M
2022-10-04 83.22 86.98 83.22 86.52 0.3M
2022-10-03 81.02 84.56 80.87 83.63 0.3M
2022-09-30 81.74 82.56 79.14 79.49 0.3M
2022-09-29 81.90 82.94 80.34 81.23 0.3M
2022-09-28 78.08 82.34 76.55 82.15 0.3M
2022-09-27 76.47 79.51 76.42 78.50 0.3M
2022-09-26 79.23 80.31 76.25 76.71 0.3M
2022-09-23 83.54 83.92 78.04 78.74 0.3M
2022-09-22 83.07 86.00 82.40 83.49 0.3M
2022-09-21 84.25 86.68 82.49 82.94 0.3M
2022-09-20 85.61 86.45 83.52 84.45 0.0M
2022-09-19 85.21 86.22 82.10 85.73 0.1M
2022-09-16 85.16 86.59 84.27 85.11 0.1M
2022-09-15 88.91 89.15 84.53 85.10 0.2M
2022-09-14 87.94 90.19 86.18 88.48 0.3M
2022-09-13 88.09 89.31 85.06 87.31 0.3M
2022-09-12 86.25 89.10 85.16 87.78 0.3M
2022-09-09 82.80 87.20 82.71 86.79 0.3M
2022-09-08 81.91 84.25 81.20 83.54 0.3M
2022-09-07 86.93 87.76 81.50 81.94 0.4M
2022-09-06 86.84 90.39 86.18 86.88 0.4M
2022-09-05 88.28 90.38 87.98 88.95 0.1M
2022-09-04 86.84 88.29 86.84 88.25 0.0M
2022-09-02 86.56 89.66 86.35 86.87 0.3M
2022-09-01 88.83 89.63 85.98 86.61 0.3M
2022-08-31 92.31 92.73 88.27 89.55 0.3M
2022-08-30 96.90 97.66 90.54 91.64 0.4M
2022-08-29 92.96 97.37 92.29 97.01 0.3M
2022-08-26 93.06 94.02 91.08 93.06 0.3M
2022-08-25 95.35 95.76 92.29 92.52 0.3M
2022-08-24 93.78 95.40 92.79 94.89 0.3M
2022-08-23 90.55 94.22 90.42 93.74 0.3M
2022-08-22 89.65 91.26 86.60 90.23 0.0M
2022-08-19 90.39 92.09 88.38 90.77 0.1M
2022-08-18 87.39 91.46 87.32 90.50 0.1M
2022-08-17 87.10 89.16 85.88 88.11 0.2M
2022-08-16 87.93 90.65 85.73 86.53 0.3M
2022-08-15 91.94 92.10 86.82 89.41 0.3M
2022-08-12 94.09 94.81 91.16 92.09 0.3M
2022-08-11 91.55 95.05 91.24 94.34 0.3M
2022-08-10 90.51 92.43 87.66 91.93 0.4M
2022-08-09 90.69 92.65 89.05 90.50 0.3M
2022-08-08 88.46 90.89 87.22 90.76 0.3M
2022-08-05 88.06 90.76 87.01 89.01 0.4M
2022-08-04 90.95 91.90 87.55 88.54 0.3M
2022-08-03 93.83 96.57 90.38 90.66 0.4M
2022-08-02 93.75 96.47 92.59 94.42 0.3M
2022-08-01 98.46 98.65 92.42 93.89 0.4M
2022-07-29 97.30 101.88 96.41 98.62 0.3M
2022-07-28 98.17 99.84 96.04 96.42 0.3M
2022-07-27 95.60 98.59 94.30 97.26 0.3M
2022-07-26 96.33 99.00 94.76 94.98 0.3M
2022-07-25 95.10 96.94 93.01 96.70 0.3M
2022-07-22 96.51 97.95 94.23 94.70 0.3M
2022-07-21 99.91 99.99 94.59 96.35 0.3M
2022-07-20 103.60 104.39 101.51 102.26 0.0M
2022-07-19 102.00 104.46 99.85 104.22 0.1M
2022-07-18 97.27 102.80 95.85 102.60 0.1M
2022-07-15 96.39 99.03 94.57 97.59 0.2M
2022-07-14 96.57 97.00 90.56 95.78 0.4M
2022-07-13 95.89 97.96 93.67 96.30 0.3M
2022-07-12 103.46 103.49 95.35 95.84 0.4M
2022-07-11 104.79 105.05 100.89 104.09 0.3M
2022-07-08 102.22 105.24 101.51 104.79 0.3M
2022-07-07 98.22 104.48 96.57 102.73 0.4M
2022-07-06 100.36 102.14 95.10 98.53 0.4M
2022-07-05 108.80 111.45 97.43 99.50 0.6M
2022-07-04 108.20 110.75 107.26 110.38 0.1M
2022-07-03 108.80 108.80 108.13 108.21 0.0M
2022-07-01 106.01 109.34 104.56 108.43 0.3M
2022-06-30 109.70 110.45 105.10 105.76 0.4M
2022-06-29 111.86 114.05 109.22 109.78 0.3M
2022-06-28 110.18 112.22 109.62 111.76 0.3M
2022-06-27 107.22 110.54 105.60 109.57 0.3M
2022-06-24 103.99 108.58 103.64 107.62 0.3M
2022-06-23 104.42 107.05 102.32 104.27 0.3M
2022-06-22 109.54 109.76 101.53 106.19 0.4M
2022-06-21 110.58 112.47 108.72 110.65 0.0M
2022-06-20 110.25 110.54 108.72 110.54 0.0M
2022-06-19 110.48 110.86 110.34 110.34 0.0M
2022-06-17 117.08 118.97 108.25 109.56 0.1M
2022-06-16 115.98 118.08 112.31 117.59 0.2M
2022-06-15 119.07 119.61 114.60 115.31 0.3M
2022-06-14 121.09 123.68 116.62 118.93 0.4M
2022-06-13 120.19 122.25 117.47 120.93 0.4M
2022-06-10 121.46 122.75 118.33 120.67 0.4M
2022-06-09 122.43 122.72 120.79 121.51 0.3M
2022-06-08 119.79 123.18 119.30 122.11 0.3M
2022-06-07 119.10 120.36 117.14 119.41 0.3M
2022-06-06 120.82 120.99 117.63 118.50 0.2M
2022-06-03 117.55 120.46 115.23 118.87 0.2M
2022-06-02 114.80 117.77 111.20 116.87 0.3M
2022-06-01 115.40 117.87 114.58 115.26 0.3M
2022-05-31 114.96 119.98 114.15 114.67 0.4M
2022-05-30 115.60 117.76 115.40 117.61 0.1M
2022-05-29 114.92 115.80 114.92 115.60 0.0M
2022-05-27 114.20 115.30 112.85 115.07 0.2M
2022-05-26 110.69 114.83 110.27 114.09 0.2M
2022-05-25 110.39 111.68 109.23 110.33 0.2M
2022-05-24 110.41 111.43 108.61 109.77 0.2M
2022-05-23 110.56 111.96 109.15 110.29 0.2M
2022-05-20 111.45 114.04 110.85 113.23 0.0M
2022-05-19 109.09 112.62 105.13 112.21 0.1M
2022-05-18 113.66 115.42 108.46 109.59 0.1M
2022-05-17 113.87 115.56 111.75 112.40 0.3M
2022-05-16 110.98 114.90 108.11 114.20 0.3M
2022-05-14 110.16 110.16 110.16 110.16 0.0M
2022-05-13 106.65 110.64 106.29 110.49 0.2M
2022-05-12 105.63 107.37 102.66 106.13 0.3M
2022-05-11 99.00 106.44 98.20 105.71 0.4M
2022-05-10 102.65 104.16 98.86 99.76 0.4M
2022-05-09 110.43 110.49 102.13 103.09 0.4M
2022-05-07 110.61 110.61 110.61 110.61 0.0M
2022-05-06 108.70 111.18 107.24 109.77 0.3M
2022-05-05 107.58 111.37 106.45 108.26 0.3M
2022-05-04 103.50 108.61 102.95 107.81 0.3M
2022-05-03 105.08 105.80 102.10 102.41 0.2M
2022-05-02 104.00 105.94 100.28 105.17 0.3M
2022-04-29 105.17 107.99 103.78 104.69 0.3M
2022-04-28 102.11 105.68 100.13 105.36 0.3M
2022-04-27 101.76 102.99 99.80 102.02 0.3M
2022-04-26 98.64 102.78 97.06 101.70 0.4M
2022-04-25 101.38 101.55 95.28 98.54 0.3M
2022-04-22 104.07 104.22 101.06 102.07 0.2M
2022-04-21 102.50 105.42 102.01 103.79 0.3M
2022-04-20 103.05 104.16 100.70 102.75 0.0M
2022-04-19 107.75 108.92 102.10 102.56 0.1M
2022-04-18 107.03 109.81 106.00 108.21 0.1M
2022-04-14 104.20 107.64 102.12 106.95 0.2M
2022-04-13 100.91 104.47 99.87 104.25 0.3M
2022-04-12 95.17 101.35 94.84 100.60 0.3M
2022-04-11 98.40 98.52 92.93 94.29 0.3M
2022-04-08 97.17 98.76 95.29 98.26 0.3M
2022-04-07 97.16 98.82 93.81 96.03 0.4M
2022-04-06 101.24 104.02 95.73 96.23 0.4M
2022-04-05 103.66 105.59 99.88 101.96 0.3M
2022-04-04 98.95 103.94 98.05 103.28 0.3M
2022-04-02 99.42 99.42 99.42 99.42 0.0M
2022-04-01 101.23 101.75 97.78 99.27 0.3M
2022-03-31 107.45 107.80 99.66 100.28 0.5M
2022-03-30 105.24 108.75 104.55 107.82 0.3M
2022-03-29 103.47 107.84 98.44 104.24 0.4M