Crude Oil WTI c2

🏛️ Vereinigte Staaten →
65.14
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 70.69 71.52 70.43 71.25 0.1M
2024-12-30 70.00 71.05 69.75 70.53 0.1M
2024-12-27 69.27 70.32 69.06 70.18 0.1M
2024-12-26 69.72 70.25 68.94 69.23 0.1M
2024-12-24 69.04 69.94 68.95 69.64 0.0M
2024-12-23 68.97 69.50 68.22 68.81 0.1M
2024-12-20 68.83 69.38 68.05 69.02 0.1M
2024-12-19 69.60 70.58 69.10 69.38 0.3M
2024-12-18 69.82 70.80 69.39 70.02 0.3M
2024-12-17 70.23 70.54 68.81 69.65 0.3M
2024-12-16 71.00 71.00 69.98 70.29 0.2M
2024-12-13 69.64 70.94 69.51 70.82 0.2M
2024-12-12 69.97 70.27 68.74 69.66 0.2M
2024-12-11 68.15 70.08 68.12 69.87 0.2M
2024-12-10 67.86 68.72 67.45 68.27 0.2M
2024-12-09 66.93 68.59 66.85 68.09 0.2M
2024-12-06 68.08 68.13 66.71 66.98 0.2M
2024-12-05 68.38 68.77 67.66 67.96 0.1M
2024-12-04 69.58 70.11 68.14 68.19 0.1M
2024-12-03 67.89 69.83 67.65 69.54 0.1M
2024-12-02 67.77 68.83 67.44 67.84 0.1M
2024-11-29 68.39 69.32 67.60 67.72 0.1M
2024-11-27 68.57 69.01 67.81 68.35 0.1M
2024-11-26 68.70 69.91 67.73 68.44 0.1M
2024-11-25 70.96 70.96 68.36 68.58 0.1M
2024-11-22 69.85 71.02 68.96 70.77 0.2M
2024-11-21 68.83 70.09 68.62 69.77 0.1M
2024-11-20 69.28 69.96 68.64 68.75 0.2M
2024-11-19 69.08 69.74 68.48 69.24 0.3M
2024-11-18 66.77 69.37 66.53 69.17 0.3M
2024-11-15 68.45 68.51 66.71 66.92 0.2M
2024-11-14 67.97 69.24 67.77 68.53 0.2M
2024-11-13 67.82 68.69 66.80 68.26 0.3M
2024-11-12 68.04 68.97 67.65 67.97 0.2M
2024-11-11 69.99 70.30 67.79 67.92 0.2M
2024-11-08 71.80 71.87 69.67 70.11 0.2M
2024-11-07 71.41 72.41 70.27 71.96 0.2M
2024-11-06 71.57 72.18 69.35 71.24 0.2M
2024-11-05 71.17 72.20 70.86 71.56 0.1M
2024-11-04 69.87 71.36 69.84 71.03 0.1M
2024-11-01 69.96 70.95 68.90 69.08 0.1M
2024-10-31 68.65 70.31 67.87 68.81 0.1M
2024-10-30 66.97 68.73 66.88 68.18 0.1M
2024-10-29 67.63 68.09 66.32 66.81 0.1M
2024-10-28 68.58 68.60 66.59 66.98 0.1M
2024-10-25 70.02 71.52 69.63 71.35 0.1M
2024-10-24 70.62 71.87 69.41 69.84 0.1M
2024-10-23 70.94 71.29 69.76 70.37 0.1M
2024-10-22 69.96 72.09 69.35 71.74 0.3M
2024-10-21 68.94 70.39 68.46 70.04 0.3M
2024-10-18 70.17 70.67 68.17 68.69 0.3M
2024-10-17 70.11 70.53 68.89 70.09 0.2M
2024-10-16 70.39 70.69 69.12 69.82 0.2M
2024-10-15 71.14 71.57 69.20 70.01 0.2M
2024-10-14 74.26 74.35 71.24 73.24 0.2M
2024-10-11 75.00 75.28 73.85 74.85 0.2M
2024-10-10 72.73 75.45 72.62 75.11 0.2M
2024-10-09 73.27 73.82 71.00 72.59 0.2M
2024-10-08 76.63 77.70 72.12 72.98 0.3M
2024-10-07 73.76 76.70 73.01 76.47 0.3M
2024-10-04 73.35 74.84 72.94 73.68 0.3M
2024-10-03 70.49 73.51 70.08 73.17 0.3M
2024-10-02 70.30 71.95 69.45 69.69 0.2M
2024-10-01 68.05 71.36 65.99 69.39 0.4M
2024-09-30 68.08 68.83 67.14 67.77 0.2M
2024-09-27 66.95 68.13 66.58 67.67 0.2M
2024-09-26 69.30 69.47 66.49 67.19 0.3M
2024-09-25 70.84 71.04 68.69 69.13 0.3M
2024-09-24 69.96 71.60 69.69 70.84 0.2M
2024-09-23 70.43 70.94 68.73 69.61 0.2M
2024-09-20 71.18 71.45 70.37 71.00 0.3M
2024-09-19 69.15 71.53 69.13 71.16 0.4M
2024-09-18 69.98 70.31 68.58 69.88 0.4M
2024-09-17 69.35 70.65 68.51 69.96 0.3M
2024-09-16 68.22 69.61 67.70 69.02 0.2M
2024-09-13 68.35 69.35 67.58 67.75 0.2M
2024-09-12 66.68 68.93 66.55 68.15 0.2M
2024-09-11 65.73 67.14 64.99 66.60 0.2M
2024-09-10 67.97 68.30 64.61 65.14 0.3M
2024-09-09 67.42 68.14 66.61 67.91 0.2M
2024-09-06 68.66 69.41 66.51 66.98 0.2M
2024-09-05 68.52 70.01 68.13 68.50 0.2M
2024-09-04 69.54 70.61 68.16 68.52 0.2M
2024-09-03 72.64 73.35 69.37 69.59 0.2M
2024-08-30 74.69 75.31 72.46 72.65 0.2M
2024-08-29 73.31 75.51 72.92 74.67 0.2M
2024-08-28 74.71 74.88 72.92 73.44 0.1M
2024-08-27 75.93 76.21 74.34 74.46 0.2M
2024-08-26 74.13 76.40 74.08 76.17 0.2M
2024-08-23 72.21 74.17 72.12 73.93 0.1M
2024-08-22 71.36 72.77 71.00 72.28 0.1M
2024-08-21 72.42 73.39 70.88 71.30 0.2M
2024-08-20 73.74 74.38 72.54 73.17 0.3M
2024-08-19 75.47 75.73 73.45 73.66 0.4M
2024-08-16 76.81 76.98 74.52 75.54 0.3M
2024-08-15 76.07 77.38 75.70 76.99 0.2M
2024-08-14 77.10 77.52 75.66 75.84 0.3M
2024-08-13 78.09 78.43 76.65 76.80 0.3M
2024-08-12 75.62 78.54 75.44 78.46 0.2M
2024-08-09 74.86 75.79 74.70 75.61 0.1M
2024-08-08 74.37 75.27 73.53 75.04 0.2M
2024-08-07 72.00 74.73 71.75 74.17 0.2M
2024-08-06 73.14 73.77 71.46 72.34 0.2M
2024-08-05 73.26 73.53 70.88 72.20 0.2M
2024-08-03 73.19 73.19 73.19 73.19 0.0M
2024-08-02 75.89 76.30 72.12 72.59 0.2M
2024-08-01 77.47 77.72 75.32 75.40 0.2M
2024-07-31 74.37 77.54 74.27 76.84 0.2M
2024-07-30 74.87 74.92 73.73 73.88 0.2M
2024-07-29 76.02 76.52 74.34 74.80 0.2M
2024-07-27 75.32 75.32 75.32 75.32 0.0M
2024-07-26 77.18 77.41 75.08 76.00 0.2M
2024-07-25 76.43 77.28 75.05 77.11 0.2M
2024-07-24 76.35 77.08 75.93 76.58 0.2M
2024-07-23 77.15 77.63 75.45 75.92 0.2M
2024-07-22 78.95 79.13 77.55 78.40 0.3M
2024-07-20 78.60 78.60 78.60 78.60 0.0M
2024-07-19 80.88 81.34 78.59 78.64 0.4M
2024-07-18 81.68 82.27 80.61 81.30 0.4M
2024-07-17 79.82 81.63 79.43 81.44 0.4M
2024-07-16 80.85 80.87 79.22 79.71 0.3M
2024-07-15 80.96 81.35 80.36 80.84 0.2M
2024-07-13 80.97 80.97 80.97 80.97 0.0M
2024-07-12 81.55 82.29 80.91 81.02 0.3M
2024-07-11 81.35 81.83 80.60 81.38 0.2M
2024-07-10 80.92 81.60 79.95 81.07 0.2M
2024-07-09 81.45 81.65 80.42 80.56 0.2M
2024-07-08 82.36 82.50 81.29 81.52 0.1M
2024-07-05 82.75 83.58 82.19 82.26 0.2M
2024-07-04 82.78 83.25 82.23 83.02 0.0M
2024-07-03 82.25 83.07 81.59 83.02 0.2M
2024-07-02 82.39 83.22 81.83 81.91 0.2M
2024-07-01 80.56 82.58 80.49 82.32 0.2M
2024-06-29 80.58 80.58 80.58 80.58 0.0M
2024-06-28 80.96 81.78 80.15 80.64 0.1M
2024-06-27 80.14 81.21 79.81 80.83 0.2M
2024-06-26 79.97 80.85 79.50 80.19 0.1M
2024-06-25 80.97 81.12 79.80 80.07 0.2M
2024-06-24 79.77 80.99 79.52 80.86 0.2M
2024-06-22 79.86 79.86 79.86 79.86 0.0M
2024-06-21 80.44 80.94 79.59 79.96 0.2M
2024-06-20 80.75 81.52 80.30 81.29 0.4M
2024-06-19 80.78 81.15 80.31 80.60 0.1M
2024-06-18 79.92 80.85 79.17 80.71 0.5M
2024-06-17 78.12 80.01 77.58 79.72 0.4M
2024-06-14 77.65 78.80 77.42 78.05 0.3M
2024-06-13 78.01 78.54 77.35 78.26 0.3M
2024-06-12 77.80 78.94 77.56 78.15 0.2M
2024-06-11 77.65 77.99 76.86 77.55 0.2M
2024-06-10 74.97 77.85 74.94 77.33 0.2M
2024-06-07 75.38 75.90 74.93 75.22 0.1M
2024-06-06 74.03 75.47 73.82 75.24 0.1M
2024-06-05 72.72 74.07 72.69 73.82 0.2M
2024-06-04 73.89 73.99 72.44 73.06 0.2M
2024-06-03 76.73 77.23 73.84 74.09 0.2M
2024-05-31 77.50 78.27 76.37 76.73 0.2M
2024-05-30 78.87 78.97 77.30 77.54 0.2M
2024-05-29 79.78 80.11 78.57 78.80 0.1M
2024-05-28 77.36 79.79 77.24 79.35 0.1M
2024-05-27 77.36 78.31 77.27 78.17 0.0M
2024-05-26 77.36 77.37 77.24 77.35 0.0M
2024-05-24 76.62 77.55 75.75 77.23 0.1M
2024-05-23 76.90 78.21 76.03 76.46 0.1M
2024-05-22 77.90 78.03 76.85 77.15 0.1M
2024-05-21 79.23 79.30 77.65 78.66 0.4M
2024-05-20 79.58 80.11 78.67 79.30 0.3M
2024-05-18 79.52 79.52 79.52 79.52 0.0M
2024-05-17 78.92 79.66 78.58 79.58 0.3M
2024-05-16 78.36 79.30 77.75 78.74 0.3M
2024-05-15 78.03 78.43 76.36 78.16 0.3M
2024-05-14 78.72 78.86 77.26 77.65 0.3M
2024-05-13 77.76 78.99 77.35 78.60 0.2M
2024-05-11 77.79 77.79 77.79 77.79 0.0M
2024-05-10 79.11 79.47 77.73 77.84 0.2M
2024-05-09 78.79 79.32 78.46 78.80 0.2M
2024-05-08 77.96 78.80 76.63 78.56 0.2M
2024-05-07 78.39 78.80 77.29 78.06 0.2M
2024-05-06 77.88 78.68 77.56 78.14 0.2M
2024-05-04 77.62 77.62 77.62 77.62 0.0M
2024-05-03 78.61 79.17 77.62 77.76 0.2M
2024-05-02 78.60 79.34 77.91 78.48 0.2M
2024-05-01 80.86 80.90 78.28 78.44 0.2M
2024-04-30 82.16 82.65 80.34 81.28 0.2M
2024-04-29 82.99 83.19 81.81 82.03 0.2M
2024-04-27 82.95 82.95 82.95 82.95 0.0M
2024-04-26 82.97 83.63 82.59 83.13 0.1M
2024-04-25 82.09 83.00 81.27 82.75 0.1M
2024-04-24 82.60 82.90 81.71 82.09 0.1M
2024-04-23 81.43 82.62 80.25 82.56 0.2M
2024-04-22 81.84 82.29 80.70 81.90 0.3M
2024-04-20 82.11 82.11 82.11 82.11 0.0M
2024-04-19 81.99 85.64 81.13 82.22 0.6M
2024-04-18 82.28 82.84 81.06 82.10 0.4M
2024-04-17 84.82 84.97 82.01 82.15 0.4M
2024-04-16 85.16 85.60 84.22 84.83 0.2M
2024-04-15 84.99 85.50 83.49 84.86 0.3M
2024-04-13 84.86 84.86 84.86 84.86 0.0M
2024-04-12 85.00 86.97 84.67 85.08 0.2M
2024-04-11 85.60 85.89 84.25 84.45 0.2M
2024-04-10 84.57 85.60 83.86 85.44 0.2M
2024-04-09 85.69 86.07 84.29 84.46 0.2M
2024-04-08 85.19 86.21 83.93 85.53 0.2M
2024-04-05 85.98 86.83 85.62 86.10 0.2M
2024-04-04 84.82 86.41 83.94 85.81 0.2M
2024-04-03 84.54 85.27 83.99 84.61 0.2M
2024-04-02 83.14 84.56 82.96 84.22 0.2M
2024-04-01 82.36 83.46 81.84 82.82 0.2M
2024-03-28 81.11 82.46 80.91 82.42 0.1M
2024-03-27 80.71 81.12 79.99 80.78 0.1M
2024-03-26 81.44 81.77 80.63 81.04 0.1M
2024-03-25 80.40 81.84 80.13 81.38 0.2M
2024-03-22 80.39 80.97 79.99 80.17 0.1M
2024-03-21 81.00 81.38 79.91 80.64 0.1M
2024-03-20 82.53 82.65 80.83 81.27 0.4M
2024-03-19 82.21 83.12 81.81 82.73 0.3M
2024-03-18 80.58 82.50 80.56 82.16 0.3M
2024-03-15 80.58 80.89 80.01 80.58 0.2M
2024-03-14 79.24 81.03 79.15 80.74 0.2M
2024-03-13 77.72 79.46 77.31 79.30 0.2M
2024-03-12 77.71 78.31 77.01 77.25 0.2M
2024-03-11 77.24 78.03 76.43 77.53 0.2M
2024-03-09 77.34 77.34 77.34 77.34 0.0M
2024-03-08 78.77 79.29 77.05 77.50 0.2M
2024-03-07 78.41 78.89 77.47 78.32 0.2M
2024-03-06 77.44 79.69 77.25 78.41 0.2M
2024-03-05 78.19 78.64 77.05 77.41 0.2M
2024-03-04 79.24 79.53 77.93 78.17 0.2M
2024-03-01 77.49 79.87 77.30 79.09 0.2M
2024-02-29 77.50 78.35 77.20 77.45 0.2M
2024-02-28 77.88 78.83 77.17 77.83 0.1M
2024-02-27 77.11 78.33 76.67 78.23 0.1M
2024-02-26 76.04 77.55 75.50 77.09 0.1M
2024-02-24 76.17 76.17 76.17 76.17 0.0M
2024-02-23 77.71 77.74 75.89 76.08 0.1M
2024-02-22 77.46 78.17 76.62 77.93 0.1M
2024-02-21 76.74 77.45 75.95 77.31 0.1M
2024-02-20 78.34 78.56 76.80 77.04 0.4M
2024-02-19 78.15 78.55 77.63 78.10 0.1M
2024-02-18 78.24 78.34 78.02 78.16 0.0M
2024-02-17 78.24 78.24 78.24 78.24 0.0M
2024-02-16 77.63 78.52 76.69 78.46 0.5M
2024-02-15 76.33 78.07 75.52 77.59 0.3M
2024-02-14 77.48 78.43 76.12 76.36 0.3M
2024-02-13 76.90 78.10 76.77 77.56 0.3M
2024-02-12 76.54 77.00 75.49 76.82 0.2M
2024-02-09 76.32 77.17 75.88 76.77 0.2M
2024-02-08 74.12 76.49 73.65 76.19 0.2M
2024-02-07 73.53 74.25 73.29 73.91 0.1M
2024-02-06 72.81 73.88 72.48 73.37 0.1M
2024-02-05 72.70 73.30 71.49 72.85 0.2M
2024-02-03 72.45 72.45 72.45 72.45 0.0M
2024-02-02 73.90 74.46 71.84 72.30 0.2M
2024-02-01 75.54 76.75 73.68 73.79 0.2M
2024-01-31 77.66 77.91 75.38 75.71 0.1M
2024-01-30 76.75 77.95 75.73 77.65 0.1M
2024-01-29 78.72 79.09 76.30 76.67 0.1M
2024-01-27 78.07 78.07 78.07 78.07 0.0M
2024-01-26 77.10 78.09 75.92 77.86 0.1M
2024-01-25 75.30 77.32 75.05 77.19 0.1M
2024-01-24 74.47 75.70 73.85 74.98 0.1M
2024-01-23 74.62 75.10 73.35 74.27 0.1M
2024-01-22 73.60 75.46 72.56 74.76 0.4M
2024-01-20 73.43 73.43 73.43 73.43 0.0M
2024-01-19 73.92 74.63 72.99 73.25 0.4M
2024-01-18 72.73 74.19 72.10 73.95 0.4M
2024-01-17 72.11 72.86 70.62 72.48 0.3M
2024-01-16 72.73 73.68 71.39 72.52 0.3M
2024-01-15 72.69 73.09 71.42 72.78 0.1M
2024-01-14 72.88 72.88 72.16 72.68 0.0M
2024-01-13 72.88 72.88 72.88 72.88 0.0M
2024-01-12 73.16 75.28 72.48 72.79 0.2M
2024-01-11 71.35 73.81 71.24 72.09 0.2M
2024-01-10 72.20 73.55 71.09 71.44 0.2M
2024-01-09 70.92 72.99 70.63 72.29 0.2M
2024-01-08 73.60 73.98 70.25 70.92 0.2M
2024-01-06 74.00 74.00 74.00 74.00 0.0M
2024-01-05 72.51 74.30 72.35 73.86 0.2M
2024-01-04 73.20 74.12 71.24 72.36 0.1M
2024-01-03 70.77 73.36 69.56 72.89 0.1M
2024-01-02 71.90 73.80 70.32 70.62 0.1M
2024-01-01 71.90 72.37 71.90 72.17 0.0M