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
2023-12-31 71.33 71.33 71.33 71.33 0.0M
2023-12-30 71.33 71.33 71.33 71.33 0.0M
2023-12-29 71.99 72.62 71.25 71.65 0.2M
2023-12-28 73.80 74.40 71.72 71.77 0.3M
2023-12-27 75.32 75.66 73.77 74.11 0.3M
2023-12-26 73.56 76.18 73.13 75.57 0.2M
2023-12-25 73.56 73.93 73.47 73.79 0.0M
2023-12-24 73.49 73.49 73.49 73.49 0.0M
2023-12-23 73.49 73.49 73.49 73.49 0.0M
2023-12-22 73.91 74.98 73.39 73.56 0.2M
2023-12-21 73.81 74.58 72.44 73.89 0.3M
2023-12-20 74.06 75.37 73.60 74.22 0.3M
2023-12-19 72.48 74.01 71.85 73.44 0.0M
2023-12-18 71.68 74.26 70.64 72.47 0.1M
2023-12-16 71.79 71.79 71.79 71.79 0.0M
2023-12-15 71.61 72.22 70.30 71.43 0.1M
2023-12-14 69.85 72.46 69.54 71.58 0.3M
2023-12-13 68.73 69.89 67.71 69.47 0.3M
2023-12-12 71.43 71.96 68.22 68.61 0.3M
2023-12-11 71.15 71.81 70.35 71.32 0.3M
2023-12-09 71.26 71.26 71.26 71.26 0.0M
2023-12-08 69.76 71.63 69.50 71.23 0.3M
2023-12-07 69.28 70.48 68.80 69.34 0.3M
2023-12-06 72.10 72.60 69.11 69.38 0.4M
2023-12-05 73.30 74.12 72.02 72.32 0.4M
2023-12-04 74.58 75.03 72.63 73.04 0.4M
2023-12-02 74.38 74.38 74.38 74.38 0.0M
2023-12-01 75.59 76.76 73.93 74.07 0.4M
2023-11-30 77.75 79.60 75.05 75.96 0.6M
2023-11-29 76.56 78.09 75.67 77.86 0.3M
2023-11-28 75.07 77.02 74.64 76.41 0.3M
2023-11-27 75.31 76.23 74.06 74.86 0.3M
2023-11-24 76.79 77.09 75.07 75.54 0.3M
2023-11-23 76.68 76.81 75.30 76.34 0.1M
2023-11-22 77.77 77.97 73.79 77.10 0.4M
2023-11-21 77.65 77.92 76.92 77.77 0.2M
2023-11-20 75.65 78.22 75.65 77.60 0.0M
2023-11-18 75.84 75.84 75.84 75.84 0.0M
2023-11-17 72.97 75.99 72.75 75.89 0.1M
2023-11-16 76.60 76.63 72.16 72.90 0.1M
2023-11-15 78.17 78.77 76.31 76.66 0.3M
2023-11-14 78.53 79.77 77.79 78.26 0.3M
2023-11-13 77.15 78.64 76.21 78.26 0.3M
2023-11-10 75.59 77.73 75.31 77.17 0.3M
2023-11-09 75.65 77.16 75.21 75.74 0.3M
2023-11-08 77.12 77.53 74.91 75.33 0.4M
2023-11-07 80.93 81.05 77.09 77.37 0.4M
2023-11-06 81.13 82.24 80.66 80.82 0.3M
2023-11-03 82.58 83.60 80.10 80.51 0.5M
2023-11-02 80.82 82.83 80.22 82.46 0.3M
2023-11-01 81.48 83.42 80.30 80.44 0.3M
2023-10-31 82.59 83.37 80.74 81.02 0.3M
2023-10-30 85.00 85.30 81.82 82.31 0.4M
2023-10-27 83.53 85.90 83.10 85.54 0.3M
2023-10-26 85.37 85.59 82.56 83.21 0.3M
2023-10-25 83.69 85.56 82.08 85.39 0.4M
2023-10-24 86.15 86.30 82.94 83.74 0.4M
2023-10-23 88.00 88.29 85.35 85.49 0.3M
2023-10-20 90.28 90.78 88.33 88.75 0.0M
2023-10-19 88.24 90.68 86.60 89.37 0.1M
2023-10-18 87.81 89.88 87.20 88.32 0.1M
2023-10-17 87.06 87.75 85.60 86.66 0.2M
2023-10-16 87.72 88.33 86.32 86.66 0.2M
2023-10-13 83.51 87.83 83.35 87.69 0.4M
2023-10-12 83.20 85.20 82.31 82.91 0.4M
2023-10-11 85.96 86.51 83.11 83.49 0.4M
2023-10-10 86.43 86.74 85.12 85.97 0.3M
2023-10-09 85.25 87.24 84.67 86.38 0.4M
2023-10-06 82.28 83.28 81.50 82.79 0.5M
2023-10-05 84.45 84.92 82.15 82.31 0.5M
2023-10-04 89.42 89.59 84.16 84.22 0.5M
2023-10-03 88.67 90.27 87.76 89.23 0.4M
2023-10-02 90.82 91.88 88.46 88.82 0.3M
2023-09-29 91.76 93.10 90.35 90.79 0.4M
2023-09-28 93.78 95.03 91.39 91.71 0.4M
2023-09-27 90.53 94.17 90.40 93.68 0.5M
2023-09-26 89.88 90.74 88.19 90.39 0.3M
2023-09-25 90.55 90.83 89.03 89.68 0.3M
2023-09-22 89.62 91.33 89.31 90.03 0.4M
2023-09-21 89.30 90.98 88.37 89.63 0.4M
2023-09-20 91.55 91.98 89.87 90.28 0.0M
2023-09-19 92.22 93.74 91.07 91.20 0.1M
2023-09-18 91.20 92.43 90.75 91.48 0.1M
2023-09-15 90.67 91.23 89.22 90.77 0.3M
2023-09-14 88.81 90.79 88.68 90.16 0.3M
2023-09-13 88.75 89.64 88.29 88.52 0.3M
2023-09-12 87.27 89.37 87.22 88.84 0.3M
2023-09-11 87.40 88.15 86.71 87.29 0.3M
2023-09-09 87.23 87.23 87.23 87.23 0.0M
2023-09-08 86.78 87.95 86.15 87.51 0.3M
2023-09-07 87.54 87.74 86.39 86.87 0.3M
2023-09-06 86.72 88.08 85.93 87.54 0.3M
2023-09-05 86.06 88.07 85.02 86.69 0.5M
2023-09-04 85.85 86.12 85.28 85.82 0.1M
2023-09-03 86.06 86.06 85.74 85.85 0.0M
2023-09-01 83.63 86.06 83.46 85.55 0.4M
2023-08-31 81.70 83.69 81.48 83.63 0.4M
2023-08-30 81.29 82.05 80.88 81.63 0.3M
2023-08-29 79.98 81.41 79.34 81.16 0.3M
2023-08-28 80.15 80.87 79.61 80.10 0.2M
2023-08-25 78.88 80.45 78.14 79.83 0.4M
2023-08-24 78.57 79.28 77.59 79.05 0.3M
2023-08-23 79.64 79.91 77.62 78.89 0.4M
2023-08-22 80.80 80.99 80.10 80.35 0.0M
2023-08-21 81.43 82.47 80.61 80.72 0.1M
2023-08-18 80.04 81.61 79.59 81.25 0.1M
2023-08-17 79.25 81.08 78.95 80.39 0.2M
2023-08-16 81.23 81.43 79.05 79.38 0.3M
2023-08-15 82.52 82.91 80.40 80.99 0.3M
2023-08-14 83.09 83.20 81.76 82.51 0.3M
2023-08-11 82.83 83.81 82.23 83.19 0.3M
2023-08-10 84.25 84.89 82.58 82.82 0.4M
2023-08-09 82.88 84.65 82.67 84.40 0.5M
2023-08-08 82.53 83.08 79.90 82.92 0.4M
2023-08-07 82.82 83.30 81.52 81.94 0.3M
2023-08-04 81.73 83.24 81.51 82.82 0.3M
2023-08-03 79.77 81.86 78.69 81.55 0.4M
2023-08-02 82.05 82.43 79.05 79.49 0.4M
2023-08-01 81.73 82.22 80.59 81.37 0.3M
2023-07-31 80.65 82.00 80.13 81.80 0.3M
2023-07-28 79.84 80.71 79.07 80.58 0.3M
2023-07-27 78.90 80.60 78.87 80.09 0.4M
2023-07-26 79.34 79.77 78.55 78.78 0.3M
2023-07-25 78.85 79.90 78.29 79.63 0.3M
2023-07-24 77.01 79.28 76.44 78.74 0.4M
2023-07-22 76.83 76.83 76.83 76.83 0.0M
2023-07-21 75.70 77.29 75.69 77.07 0.3M
2023-07-20 75.35 76.15 74.72 75.63 0.0M
2023-07-19 75.84 76.97 75.07 75.35 0.1M
2023-07-18 74.18 75.96 73.88 75.75 0.1M
2023-07-17 75.02 76.09 73.84 74.15 0.2M
2023-07-14 77.16 77.30 75.11 75.42 0.3M
2023-07-13 75.85 77.33 75.32 76.89 0.4M
2023-07-12 74.83 76.15 74.67 75.75 0.4M
2023-07-11 73.19 74.96 72.98 74.83 0.3M
2023-07-10 73.86 74.15 72.67 72.99 0.3M
2023-07-07 71.89 73.92 71.19 73.86 0.4M
2023-07-06 71.80 72.34 70.22 71.80 0.4M
2023-07-05 70.15 72.17 69.90 71.79 0.5M
2023-07-04 70.08 71.33 69.91 71.06 0.1M
2023-07-03 70.45 71.77 69.69 69.79 0.3M
2023-06-30 69.82 71.04 69.53 70.64 0.3M
2023-06-29 69.25 70.60 68.93 69.86 0.3M
2023-06-28 68.01 69.73 67.05 69.56 0.4M
2023-06-27 69.49 70.15 67.50 67.70 0.4M
2023-06-26 69.84 70.11 68.71 69.37 0.3M
2023-06-23 69.53 69.65 67.35 69.16 0.3M
2023-06-22 72.43 72.65 68.93 69.51 0.4M
2023-06-21 70.90 72.72 70.80 72.53 0.3M
2023-06-20 71.45 72.09 69.65 70.50 0.0M
2023-06-19 71.16 72.02 70.63 71.29 0.0M
2023-06-18 71.45 71.50 71.20 71.26 0.0M
2023-06-16 70.55 71.89 69.95 71.78 0.1M
2023-06-15 68.70 70.96 67.97 70.62 0.1M
2023-06-14 69.35 70.49 68.07 68.27 0.3M
2023-06-13 67.31 69.83 67.15 69.42 0.4M
2023-06-12 70.27 70.33 66.80 67.12 0.4M
2023-06-09 70.94 71.77 70.10 70.17 0.3M
2023-06-08 72.47 73.28 69.03 71.29 0.5M
2023-06-07 71.56 73.19 71.01 72.53 0.3M
2023-06-06 71.99 72.33 70.13 71.74 0.3M
2023-06-05 75.03 75.06 71.73 72.15 0.4M
2023-06-02 70.21 72.17 70.00 71.74 0.3M
2023-06-01 67.60 71.07 67.51 70.10 0.4M
2023-05-31 69.62 69.69 67.03 68.09 0.4M
2023-05-30 73.23 73.55 69.02 69.46 0.4M
2023-05-29 73.23 73.55 72.05 72.87 0.1M
2023-05-28 73.13 73.43 73.07 73.21 0.0M
2023-05-26 71.89 73.05 71.49 72.67 0.3M
2023-05-25 74.21 74.37 70.98 71.83 0.4M
2023-05-24 73.77 74.73 73.13 74.34 0.4M
2023-05-23 72.10 73.79 71.71 72.91 0.3M
2023-05-22 71.70 72.36 70.55 71.99 0.0M
2023-05-19 71.94 73.40 71.03 71.55 0.1M
2023-05-18 72.75 72.87 71.42 71.86 0.1M
2023-05-17 70.60 73.26 70.04 72.83 0.3M
2023-05-16 71.32 71.79 70.45 70.86 0.2M
2023-05-15 70.04 71.69 69.41 71.11 0.3M
2023-05-12 71.42 71.78 69.93 70.04 0.3M
2023-05-11 72.77 73.50 70.63 70.87 0.4M
2023-05-10 73.58 73.89 71.80 72.56 0.4M
2023-05-09 72.84 73.78 71.34 73.71 0.3M
2023-05-08 71.35 73.69 71.04 73.16 0.3M
2023-05-05 68.70 71.81 68.48 71.34 0.3M
2023-05-04 68.16 69.84 63.64 68.56 0.4M
2023-05-03 71.56 71.79 67.95 68.60 0.5M
2023-05-02 75.76 76.11 71.42 71.66 0.4M
2023-05-01 76.66 76.69 74.53 75.66 0.2M
2023-04-28 74.91 76.92 73.93 76.78 0.3M
2023-04-27 74.38 75.28 74.03 74.76 0.3M
2023-04-26 77.08 77.93 74.05 74.30 0.5M
2023-04-25 78.74 79.07 76.50 77.07 0.4M
2023-04-24 77.97 79.18 76.72 78.76 0.3M
2023-04-21 77.13 78.39 76.72 77.87 0.3M
2023-04-20 78.87 78.89 76.97 77.29 0.0M
2023-04-19 80.92 81.18 78.46 79.16 0.1M
2023-04-18 81.00 81.48 79.87 80.86 0.1M
2023-04-17 82.48 82.71 80.47 80.83 0.2M
2023-04-14 82.40 83.12 81.76 82.52 0.3M
2023-04-13 83.22 83.44 82.11 82.16 0.3M
2023-04-12 81.44 83.53 81.28 83.26 0.4M
2023-04-11 79.88 81.59 79.37 81.53 0.3M
2023-04-10 80.50 81.22 79.61 79.74 0.3M
2023-04-06 80.37 80.96 79.65 80.70 0.3M
2023-04-05 81.01 81.24 79.72 80.61 0.3M
2023-04-04 80.44 81.81 79.61 80.71 0.3M
2023-04-03 80.10 81.69 79.00 80.42 0.5M
2023-03-31 74.37 75.72 73.77 75.67 0.3M
2023-03-30 72.98 74.63 72.61 74.37 0.3M
2023-03-29 73.61 74.37 72.76 72.97 0.3M
2023-03-28 72.86 73.93 72.19 73.20 0.3M
2023-03-27 69.42 73.10 69.13 72.81 0.4M
2023-03-24 69.51 70.38 66.82 69.26 0.4M
2023-03-23 69.95 71.67 69.14 69.96 0.3M
2023-03-22 69.48 71.31 68.89 70.90 0.3M
2023-03-21 67.62 69.60 66.77 69.33 0.0M
2023-03-20 66.62 67.70 64.12 67.64 0.1M
2023-03-17 68.26 69.64 65.17 66.74 0.2M
2023-03-16 68.22 69.38 65.71 68.35 0.3M
2023-03-15 71.56 72.56 65.65 67.61 0.6M
2023-03-14 74.70 74.90 70.78 71.33 0.4M
2023-03-13 76.60 77.47 72.30 74.80 0.5M
2023-03-10 75.65 77.11 74.77 76.68 0.4M
2023-03-09 76.50 78.06 75.43 75.72 0.3M
2023-03-08 77.32 77.73 76.11 76.66 0.3M
2023-03-07 80.50 80.94 77.06 77.58 0.4M
2023-03-06 79.92 80.63 78.32 80.46 0.3M
2023-03-03 77.89 79.90 75.83 79.68 0.4M
2023-03-02 77.74 78.59 77.23 78.16 0.3M
2023-03-01 76.85 77.85 76.12 77.69 0.3M
2023-02-28 75.76 77.83 75.55 77.05 0.3M
2023-02-27 76.42 76.82 74.99 75.68 0.3M
2023-02-24 75.60 76.63 74.09 76.32 0.3M
2023-02-23 73.92 75.99 73.83 75.39 0.3M
2023-02-22 76.11 76.55 73.80 73.95 0.3M
2023-02-21 76.53 77.51 75.69 76.16 0.0M
2023-02-20 76.40 77.51 76.12 77.11 0.0M
2023-02-19 76.53 76.61 76.42 76.49 0.0M
2023-02-17 78.07 78.25 75.06 76.34 0.1M
2023-02-16 78.54 79.54 77.92 78.49 0.1M
2023-02-15 78.83 79.15 77.25 78.59 0.3M
2023-02-14 79.06 79.61 77.46 79.06 0.3M
2023-02-13 79.94 80.62 78.45 80.14 0.3M
2023-02-10 77.68 80.33 77.47 79.72 0.4M
2023-02-09 78.45 78.84 76.52 78.06 0.3M
2023-02-08 77.49 78.57 77.08 78.47 0.4M
2023-02-07 74.57 77.60 74.35 77.14 0.4M
2023-02-06 73.23 74.51 72.25 74.11 0.4M
2023-02-03 75.92 78.00 73.10 73.39 0.4M
2023-02-02 76.79 77.24 74.97 75.88 0.3M
2023-02-01 79.06 79.73 76.05 76.41 0.4M
2023-01-31 77.91 79.25 76.55 78.87 0.3M
2023-01-30 80.04 80.49 77.66 77.90 0.3M
2023-01-27 81.22 82.48 79.04 79.68 0.4M
2023-01-26 80.48 82.14 79.92 81.01 0.3M
2023-01-25 80.26 81.23 79.45 80.15 0.3M
2023-01-24 81.62 82.22 79.66 80.13 0.3M
2023-01-23 81.79 82.64 81.05 81.62 0.3M
2023-01-20 80.60 81.64 79.69 81.31 0.0M
2023-01-19 79.14 81.18 78.13 80.33 0.1M
2023-01-18 80.97 82.38 78.94 79.48 0.1M
2023-01-17 80.10 81.23 78.53 80.18 0.3M
2023-01-16 79.77 79.92 78.55 78.75 0.1M
2023-01-15 80.20 80.20 79.77 79.78 0.0M
2023-01-13 78.32 80.11 77.97 79.86 0.3M
2023-01-12 77.70 79.16 77.10 78.39 0.3M
2023-01-11 74.78 77.84 74.31 77.41 0.4M
2023-01-10 74.86 75.92 73.84 75.12 0.3M
2023-01-09 73.47 76.74 73.47 74.63 0.3M
2023-01-06 73.97 75.47 73.24 73.77 0.3M
2023-01-05 73.25 74.92 72.46 73.67 0.3M
2023-01-04 77.25 77.42 72.73 72.84 0.4M
2023-01-03 80.57 81.50 76.60 76.93 0.3M
2023-01-02 80.51 80.70 80.17 80.44 0.0M
2023-01-01 80.51 80.51 80.51 80.51 0.0M