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
2024-12-31 71.15 72.02 70.87 71.72 0.2M
2024-12-30 70.42 71.56 70.12 70.99 0.2M
2024-12-27 69.68 70.75 69.44 70.60 0.2M
2024-12-26 70.20 70.75 69.33 69.62 0.1M
2024-12-24 69.56 70.43 69.36 70.10 0.1M
2024-12-23 69.40 69.94 68.59 69.24 0.2M
2024-12-20 69.23 69.85 68.42 69.46 0.2M
2024-12-19 70.14 71.26 69.70 69.91 0.0M
2024-12-18 70.22 71.38 69.99 70.58 0.1M
2024-12-17 70.61 70.92 69.18 70.08 0.1M
2024-12-16 71.44 71.44 70.37 70.71 0.2M
2024-12-13 70.06 71.42 69.87 71.29 0.2M
2024-12-12 70.43 70.72 69.14 70.02 0.3M
2024-12-11 68.50 70.53 68.44 70.29 0.3M
2024-12-10 68.19 69.06 67.72 68.59 0.3M
2024-12-09 67.15 68.88 67.08 68.37 0.3M
2024-12-06 68.44 68.49 66.98 67.20 0.3M
2024-12-05 68.74 69.16 67.98 68.30 0.3M
2024-12-04 70.02 70.51 68.49 68.54 0.3M
2024-12-03 68.16 70.23 67.91 69.94 0.3M
2024-12-02 68.00 69.11 67.71 68.10 0.3M
2024-11-29 68.77 69.69 67.87 68.00 0.3M
2024-11-27 68.91 69.37 68.18 68.72 0.2M
2024-11-26 69.08 70.30 68.05 68.77 0.3M
2024-11-25 71.44 71.48 68.74 68.94 0.4M
2024-11-22 70.18 71.51 69.29 71.24 0.4M
2024-11-21 69.04 70.38 68.86 70.10 0.3M
2024-11-20 69.55 70.15 68.75 68.87 0.0M
2024-11-19 69.01 69.69 68.45 69.39 0.1M
2024-11-18 66.86 69.39 66.61 69.16 0.1M
2024-11-15 68.62 68.69 66.82 67.02 0.2M
2024-11-14 68.13 69.39 67.92 68.70 0.2M
2024-11-13 67.98 68.86 66.94 68.43 0.4M
2024-11-12 68.15 69.13 67.75 68.12 0.3M
2024-11-11 70.25 70.56 67.92 68.04 0.4M
2024-11-08 72.21 72.25 69.99 70.38 0.4M
2024-11-07 71.87 72.88 70.66 72.36 0.4M
2024-11-06 72.02 72.63 69.74 71.69 0.4M
2024-11-05 71.62 72.67 71.29 71.99 0.2M
2024-11-04 70.29 71.81 70.25 71.47 0.3M
2024-11-01 70.44 71.45 69.32 69.49 0.3M
2024-10-31 69.10 70.81 68.30 69.26 0.3M
2024-10-30 67.47 69.17 67.28 68.61 0.3M
2024-10-29 68.02 68.52 66.72 67.21 0.3M
2024-10-28 68.98 69.00 66.92 67.38 0.4M
2024-10-25 70.33 71.92 69.96 71.78 0.3M
2024-10-24 71.02 72.34 69.77 70.19 0.3M
2024-10-23 71.35 71.72 70.13 70.77 0.3M
2024-10-22 70.49 72.66 70.05 72.09 0.0M
2024-10-21 69.46 71.03 69.00 70.56 0.1M
2024-10-18 70.75 71.23 68.69 69.22 0.1M
2024-10-17 70.68 71.11 69.44 70.67 0.2M
2024-10-16 70.99 71.31 69.64 70.39 0.2M
2024-10-15 71.51 72.12 69.71 70.58 0.3M
2024-10-14 75.05 75.08 71.81 73.83 0.3M
2024-10-11 75.74 76.04 74.53 75.56 0.3M
2024-10-10 73.39 76.24 73.26 75.85 0.3M
2024-10-09 73.84 74.45 71.53 73.24 0.4M
2024-10-08 77.33 78.46 72.69 73.57 0.5M
2024-10-07 74.40 77.40 73.62 77.14 0.4M
2024-10-04 73.95 75.57 73.46 74.38 0.4M
2024-10-03 70.98 74.09 70.52 73.71 0.5M
2024-10-02 70.80 72.49 69.87 70.10 0.4M
2024-10-01 68.41 71.94 66.33 69.83 0.7M
2024-09-30 68.63 69.32 67.57 68.17 0.4M
2024-09-27 67.45 68.65 67.06 68.18 0.3M
2024-09-26 69.89 70.01 66.95 67.67 0.5M
2024-09-25 71.54 71.72 69.23 69.69 0.5M
2024-09-24 70.76 72.40 70.44 71.56 0.3M
2024-09-23 71.31 71.81 69.49 70.37 0.3M
2024-09-20 72.10 72.40 71.36 71.92 0.0M
2024-09-19 70.13 72.49 70.13 71.95 0.1M
2024-09-18 71.14 71.48 69.73 70.91 0.1M
2024-09-17 70.50 71.92 69.61 71.19 0.3M
2024-09-16 69.16 70.70 68.65 70.09 0.3M
2024-09-13 69.31 70.32 68.47 68.65 0.3M
2024-09-12 67.39 69.81 67.24 68.97 0.4M
2024-09-11 66.28 67.97 65.63 67.31 0.4M
2024-09-10 68.78 69.08 65.27 65.75 0.4M
2024-09-09 68.13 68.96 67.31 68.71 0.3M
2024-09-06 69.33 70.13 67.17 67.67 0.4M
2024-09-05 69.27 70.82 68.75 69.15 0.4M
2024-09-04 70.28 71.46 68.82 69.20 0.5M
2024-09-03 73.53 74.41 70.10 70.34 0.5M
2024-08-30 75.87 76.59 73.36 73.55 0.4M
2024-08-29 74.42 76.91 74.05 75.91 0.4M
2024-08-28 75.75 75.95 73.82 74.52 0.3M
2024-08-27 77.20 77.48 75.40 75.53 0.3M
2024-08-26 75.10 77.60 75.04 77.42 0.4M
2024-08-23 72.96 75.07 72.83 74.83 0.3M
2024-08-22 71.93 73.52 71.58 73.01 0.3M
2024-08-21 73.12 74.16 71.46 71.93 0.4M
2024-08-20 74.34 75.03 73.50 74.04 0.0M
2024-08-19 76.58 76.87 74.17 74.37 0.1M
2024-08-16 78.16 78.16 75.54 76.65 0.1M
2024-08-15 77.52 78.60 76.93 78.16 0.2M
2024-08-14 78.73 79.10 76.83 76.98 0.4M
2024-08-13 79.74 80.15 78.16 78.35 0.4M
2024-08-12 76.99 80.16 76.70 80.06 0.4M
2024-08-09 76.02 77.09 75.85 76.84 0.3M
2024-08-08 75.47 76.52 74.60 76.19 0.3M
2024-08-07 72.84 75.84 72.58 75.23 0.4M
2024-08-06 73.86 74.56 72.20 73.20 0.4M
2024-08-05 74.21 74.46 71.67 72.94 0.5M
2024-08-03 74.14 74.14 74.14 74.14 0.0M
2024-08-02 76.87 77.29 72.97 73.52 0.5M
2024-08-01 78.59 78.88 76.24 76.31 0.4M
2024-07-31 75.24 78.66 75.18 77.91 0.5M
2024-07-30 75.91 75.97 74.59 74.73 0.4M
2024-07-29 77.30 77.69 75.35 75.81 0.4M
2024-07-27 76.44 76.44 76.44 76.44 0.0M
2024-07-26 78.35 78.60 76.19 77.16 0.4M
2024-07-25 77.50 78.47 76.04 78.28 0.5M
2024-07-24 77.45 78.19 76.98 77.59 0.4M
2024-07-23 78.27 78.73 76.40 76.96 0.4M
2024-07-22 80.39 80.69 79.17 79.78 0.0M
2024-07-20 80.25 80.25 80.25 80.25 0.0M
2024-07-19 82.47 82.88 80.07 80.13 0.1M
2024-07-18 83.11 83.82 82.04 82.82 0.1M
2024-07-17 80.85 83.10 80.45 82.85 0.3M
2024-07-16 81.92 81.93 80.22 80.76 0.3M
2024-07-15 82.16 82.58 81.47 81.91 0.3M
2024-07-13 82.18 82.18 82.18 82.18 0.0M
2024-07-12 82.86 83.74 82.10 82.21 0.4M
2024-07-11 82.40 83.13 81.63 82.62 0.3M
2024-07-10 81.81 82.66 80.81 82.10 0.3M
2024-07-09 82.22 82.48 81.25 81.41 0.3M
2024-07-08 83.15 83.32 82.08 82.33 0.3M
2024-07-05 83.60 84.52 83.02 83.16 0.4M
2024-07-04 83.62 84.20 83.03 83.93 0.1M
2024-07-03 83.20 83.93 82.46 83.88 0.3M
2024-07-02 83.43 84.38 82.72 82.81 0.4M
2024-07-01 81.45 83.64 81.38 83.38 0.3M
2024-06-29 81.46 81.46 81.46 81.46 0.0M
2024-06-28 81.86 82.72 80.97 81.54 0.3M
2024-06-27 80.86 82.04 80.51 81.74 0.3M
2024-06-26 80.72 81.63 80.18 80.90 0.3M
2024-06-25 81.70 81.90 80.55 80.83 0.3M
2024-06-24 80.45 81.78 80.23 81.63 0.3M
2024-06-22 80.59 80.59 80.59 80.59 0.0M
2024-06-21 81.27 81.79 80.35 80.73 0.3M
2024-06-20 81.52 82.41 81.13 82.17 0.0M
2024-06-19 81.67 81.96 81.13 81.30 0.0M
2024-06-18 80.43 81.67 79.77 81.57 0.1M
2024-06-17 78.48 80.66 77.98 80.33 0.1M
2024-06-14 77.96 79.15 77.73 78.45 0.2M
2024-06-13 78.37 78.89 77.67 78.62 0.3M
2024-06-12 78.22 79.32 77.88 78.50 0.3M
2024-06-11 78.12 78.36 77.22 77.90 0.3M
2024-06-10 75.35 78.29 75.23 77.74 0.3M
2024-06-07 75.67 76.25 75.21 75.53 0.3M
2024-06-06 74.30 75.79 74.06 75.55 0.3M
2024-06-05 72.90 74.33 72.82 74.07 0.3M
2024-06-04 74.02 74.13 72.48 73.25 0.4M
2024-06-03 76.97 77.52 73.98 74.22 0.4M
2024-05-31 77.91 78.62 76.67 76.99 0.3M
2024-05-30 79.28 79.42 77.63 77.91 0.4M
2024-05-29 80.26 80.62 78.99 79.23 0.3M
2024-05-28 77.81 80.29 77.69 79.83 0.3M
2024-05-27 77.84 78.79 77.74 78.64 0.1M
2024-05-26 77.78 77.84 77.70 77.83 0.0M
2024-05-24 77.04 78.05 76.15 77.72 0.3M
2024-05-23 77.29 78.66 76.43 76.87 0.3M
2024-05-22 78.21 78.41 77.25 77.57 0.3M
2024-05-21 79.70 79.72 78.08 79.26 0.0M
2024-05-20 80.01 80.60 79.17 79.80 0.1M
2024-05-18 80.00 80.00 80.00 80.00 0.0M
2024-05-17 79.38 80.14 79.00 80.06 0.1M
2024-05-16 78.84 79.85 78.20 79.23 0.2M
2024-05-15 78.44 78.92 76.70 78.63 0.3M
2024-05-14 79.23 79.38 77.68 78.02 0.3M
2024-05-13 78.18 79.49 77.78 79.12 0.3M
2024-05-11 78.20 78.20 78.20 78.20 0.0M
2024-05-10 79.59 79.96 78.14 78.26 0.3M
2024-05-09 79.23 79.80 78.91 79.26 0.3M
2024-05-08 78.34 79.27 76.89 78.99 0.4M
2024-05-07 78.72 79.17 77.55 78.38 0.3M
2024-05-06 78.16 79.09 77.91 78.48 0.3M
2024-05-04 77.99 77.99 77.99 77.99 0.0M
2024-05-03 79.07 79.63 77.96 78.11 0.3M
2024-05-02 79.15 79.90 78.41 78.95 0.4M
2024-05-01 81.48 81.57 78.83 79.00 0.4M
2024-04-30 82.76 83.30 80.95 81.93 0.4M
2024-04-29 83.69 83.91 82.40 82.63 0.3M
2024-04-27 83.66 83.66 83.66 83.66 0.0M
2024-04-26 83.81 84.46 83.35 83.85 0.2M
2024-04-25 82.83 83.83 81.99 83.57 0.3M
2024-04-24 83.40 83.71 82.44 82.81 0.3M
2024-04-23 82.13 83.43 80.88 83.36 0.4M
2024-04-22 83.05 83.35 81.85 82.85 0.0M
2024-04-20 83.24 83.24 83.24 83.24 0.0M
2024-04-19 82.62 86.28 81.80 83.14 0.1M
2024-04-18 82.79 83.47 81.56 82.73 0.1M
2024-04-17 85.36 85.51 82.55 82.69 0.3M
2024-04-16 85.70 86.18 84.75 85.36 0.2M
2024-04-15 85.93 86.11 84.05 85.41 0.3M
2024-04-13 85.45 85.45 85.45 85.45 0.0M
2024-04-12 85.60 87.67 85.24 85.66 0.4M
2024-04-11 86.32 86.63 84.84 85.02 0.4M
2024-04-10 85.34 86.38 84.55 86.21 0.4M
2024-04-09 86.59 86.98 85.09 85.23 0.3M
2024-04-08 86.10 87.10 84.69 86.43 0.4M
2024-04-05 86.86 87.63 86.32 86.91 0.4M
2024-04-04 85.66 87.22 84.64 86.59 0.4M
2024-04-03 85.46 86.20 84.85 85.43 0.3M
2024-04-02 84.04 85.50 83.85 85.15 0.3M
2024-04-01 83.14 84.49 82.60 83.71 0.3M
2024-03-28 81.71 83.21 81.52 83.17 0.3M
2024-03-27 81.29 81.74 80.55 81.35 0.2M
2024-03-26 81.94 82.36 81.22 81.62 0.2M
2024-03-25 80.85 82.48 80.59 81.95 0.3M
2024-03-22 80.84 81.45 80.42 80.63 0.2M
2024-03-21 81.49 81.92 80.30 81.07 0.3M
2024-03-20 83.20 83.21 81.44 81.68 0.0M
2024-03-19 82.85 83.85 82.39 83.47 0.1M
2024-03-18 81.03 83.09 81.01 82.72 0.1M
2024-03-15 81.14 81.45 80.49 81.04 0.2M
2024-03-14 79.63 81.62 79.57 81.26 0.3M
2024-03-13 78.06 79.90 77.57 79.72 0.3M
2024-03-12 78.09 78.73 77.34 77.56 0.3M
2024-03-11 77.80 78.47 76.79 77.93 0.3M
2024-03-09 77.85 77.85 77.85 77.85 0.0M
2024-03-08 79.51 79.99 77.56 78.01 0.3M
2024-03-07 79.13 79.53 78.02 78.93 0.4M
2024-03-06 78.15 80.67 77.99 79.13 0.4M
2024-03-05 78.74 79.49 77.52 78.15 0.4M
2024-03-04 80.14 80.41 78.56 78.74 0.3M
2024-03-01 78.28 80.85 78.05 79.97 0.4M
2024-02-29 78.20 79.28 77.94 78.26 0.3M
2024-02-28 78.48 79.62 77.78 78.54 0.3M
2024-02-27 77.62 79.00 77.17 78.87 0.3M
2024-02-26 76.40 78.03 75.84 77.58 0.3M
2024-02-24 76.57 76.57 76.57 76.57 0.0M
2024-02-23 78.37 78.39 76.35 76.49 0.4M
2024-02-22 78.09 78.92 77.23 78.61 0.3M
2024-02-21 77.15 78.08 76.32 77.91 0.3M
2024-02-20 78.98 79.80 77.67 78.18 0.0M
2024-02-19 79.09 79.75 78.66 79.13 0.0M
2024-02-18 79.22 79.28 78.90 79.03 0.0M
2024-02-17 79.22 79.22 79.22 79.22 0.0M
2024-02-16 78.11 79.35 77.22 79.19 0.1M
2024-02-15 76.60 78.44 75.78 78.03 0.1M
2024-02-14 77.81 78.77 76.38 76.64 0.3M
2024-02-13 77.03 78.47 76.87 77.87 0.3M
2024-02-12 76.60 77.09 75.54 76.92 0.2M
2024-02-09 76.42 77.29 75.93 76.84 0.3M
2024-02-08 74.08 76.59 73.56 76.22 0.4M
2024-02-07 73.50 74.22 73.23 73.86 0.3M
2024-02-06 72.76 73.82 72.38 73.31 0.3M
2024-02-05 72.75 73.28 71.41 72.78 0.4M
2024-02-03 72.41 72.41 72.41 72.41 0.0M
2024-02-02 73.91 74.52 71.79 72.28 0.5M
2024-02-01 75.96 76.95 73.70 73.82 0.6M
2024-01-31 77.84 78.11 75.52 75.85 0.3M
2024-01-30 77.02 78.14 75.85 77.82 0.3M
2024-01-29 78.90 79.29 76.41 76.78 0.3M
2024-01-27 78.23 78.23 78.23 78.23 0.0M
2024-01-26 77.15 78.26 76.06 78.01 0.4M
2024-01-25 75.30 77.51 75.16 77.36 0.3M
2024-01-24 74.57 75.83 73.94 75.09 0.3M
2024-01-23 74.68 75.25 73.41 74.37 0.3M
2024-01-22 73.41 75.75 72.89 75.19 0.0M
2024-01-20 73.71 73.71 73.71 73.71 0.0M
2024-01-19 74.08 74.91 73.20 73.41 0.1M
2024-01-18 72.78 74.38 72.18 74.08 0.1M
2024-01-17 72.00 72.95 70.50 72.56 0.3M
2024-01-16 72.63 73.56 71.23 72.40 0.4M
2024-01-15 72.54 72.98 71.25 72.69 0.1M
2024-01-14 72.76 72.76 72.06 72.57 0.0M
2024-01-13 72.76 72.76 72.76 72.76 0.0M
2024-01-12 73.01 75.25 72.36 72.68 0.4M
2024-01-11 71.33 73.81 71.17 72.02 0.4M
2024-01-10 72.17 73.59 71.01 71.37 0.4M
2024-01-09 70.91 72.93 70.47 72.24 0.4M
2024-01-08 73.51 73.95 70.13 70.77 0.4M
2024-01-06 73.95 73.95 73.95 73.95 0.0M
2024-01-05 72.40 74.24 72.21 73.81 0.3M
2024-01-04 73.04 74.00 71.06 72.19 0.3M
2024-01-03 70.50 73.23 69.28 72.70 0.3M
2024-01-02 71.71 73.64 70.06 70.38 0.3M
2024-01-01 71.71 72.18 71.71 71.96 0.0M