Crude Oil WTI c3

🏛️ Vereinigte Staaten →
64.73
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 64.19 65.33 63.74 64.73 0.1M
2025-09-25 63.78 64.27 63.20 64.01 0.1M
2025-09-24 62.83 64.00 62.45 63.96 0.1M
2025-09-23 61.69 63.08 61.20 62.62 0.1M
2025-09-22 61.92 62.55 61.26 61.90 0.1M
2025-09-21 62.11 62.11 61.92 62.11 0.0M
2025-09-19 62.88 62.98 61.80 61.98 0.1M
2025-09-18 63.24 63.79 62.66 62.87 0.1M
2025-09-17 63.89 63.97 62.98 63.32 0.1M
2025-09-16 62.76 64.03 62.37 63.82 0.1M
2025-09-15 62.42 63.11 62.04 62.76 0.1M
2025-09-14 62.18 62.36 62.04 62.18 0.0M
2025-09-12 61.79 63.40 61.20 62.19 0.1M
2025-09-11 63.14 63.22 61.71 61.85 0.1M
2025-09-10 62.17 63.39 62.17 63.09 0.1M
2025-09-09 61.80 62.98 61.73 62.06 0.1M
2025-09-08 61.32 62.59 61.20 61.62 0.1M
2025-09-05 62.49 62.70 60.79 61.18 0.1M
2025-09-04 63.06 63.09 62.00 62.69 0.1M
2025-09-03 64.59 64.73 63.01 63.24 0.2M
2025-09-02 62.99 64.91 62.65 64.64 0.2M
2025-09-01 63.63 63.85 62.69 63.63 0.0M
2025-08-29 63.23 63.53 62.88 62.99 0.1M
2025-08-28 63.00 63.68 62.48 63.61 0.1M
2025-08-27 62.51 63.20 62.14 63.13 0.1M
2025-08-26 63.86 63.89 62.36 62.46 0.1M
2025-08-25 63.09 64.20 62.80 63.92 0.1M
2025-08-22 62.76 63.08 62.55 62.90 0.1M
2025-08-21 62.20 62.89 61.95 62.78 0.1M
2025-08-20 61.54 62.58 61.38 62.32 0.1M
2025-08-19 62.04 62.14 61.22 61.34 0.1M
2025-08-18 61.49 62.42 60.99 62.16 0.1M
2025-08-15 62.41 62.65 61.36 61.47 0.1M
2025-08-14 61.58 62.55 61.36 62.42 0.1M
2025-08-13 61.80 62.10 60.85 61.47 0.1M
2025-08-12 62.63 62.88 61.87 62.01 0.1M
2025-08-11 62.09 62.91 61.70 62.51 0.1M
2025-08-08 62.43 63.09 61.49 62.39 0.1M
2025-08-07 62.82 63.56 62.33 62.50 0.1M
2025-08-06 63.52 64.96 62.16 62.79 0.1M
2025-08-05 64.52 64.62 63.43 63.52 0.1M
2025-08-04 64.74 65.61 63.79 64.55 0.1M
2025-08-01 67.35 67.56 64.99 65.28 0.1M
2025-07-31 68.30 68.35 66.71 67.32 0.1M
2025-07-30 67.70 68.43 66.76 68.06 0.1M
2025-07-29 65.59 68.03 65.15 67.53 0.1M
2025-07-28 63.66 65.65 63.66 65.29 0.1M
2025-07-25 64.56 65.12 63.57 63.75 0.1M
2025-07-24 64.14 64.83 63.87 64.48 0.1M
2025-07-23 64.03 64.28 63.45 63.96 0.1M
2025-07-22 64.84 64.95 64.00 64.46 0.1M
2025-07-21 65.03 65.42 64.36 65.02 0.1M
2025-07-18 65.24 66.33 64.93 65.03 0.1M
2025-07-17 64.29 65.27 64.00 65.15 0.1M
2025-07-16 64.53 64.74 63.50 64.19 0.2M
2025-07-15 64.70 65.05 64.19 64.37 0.1M
2025-07-14 65.93 66.84 64.61 64.78 0.1M
2025-07-11 64.49 66.10 64.15 65.77 0.1M
2025-07-10 65.55 66.02 64.12 64.24 0.1M
2025-07-09 65.60 66.21 65.12 65.64 0.1M
2025-07-08 65.21 66.19 64.70 65.70 0.1M
2025-07-07 63.30 65.52 63.00 65.20 0.1M
2025-07-04 64.43 64.47 63.55 63.95 0.0M
2025-07-03 64.66 64.70 63.86 64.40 0.1M
2025-07-02 63.23 64.81 62.86 64.73 0.1M
2025-07-01 62.55 63.41 62.36 63.07 0.1M
2025-06-30 62.60 63.18 61.99 62.76 0.1M
2025-06-27 62.79 63.32 62.19 62.90 0.1M
2025-06-26 62.38 63.70 62.22 62.72 0.1M
2025-06-25 62.91 63.38 62.19 62.35 0.1M
2025-06-24 65.53 65.69 62.00 62.22 0.1M
2025-06-23 73.77 74.25 64.66 66.28 0.2M
2025-06-20 71.34 73.70 70.57 72.01 0.3M
2025-06-19 71.99 73.69 70.89 71.99 0.1M
2025-06-18 72.23 72.43 69.70 71.76 0.2M
2025-06-17 68.30 72.05 68.08 71.57 0.2M
2025-06-16 72.42 73.20 66.36 68.72 0.2M
2025-06-13 66.20 72.11 65.82 69.56 0.5M
2025-06-12 66.43 66.76 64.38 65.38 0.2M
2025-06-11 62.67 65.93 62.57 65.72 0.2M
2025-06-10 63.31 64.04 62.55 62.94 0.2M
2025-06-09 62.86 63.33 62.39 63.23 0.1M
2025-06-06 61.51 62.94 61.19 62.73 0.1M
2025-06-05 61.08 62.15 60.86 61.69 0.1M
2025-06-04 61.73 62.11 60.52 61.11 0.1M
2025-06-03 61.14 62.04 60.69 61.74 0.1M
2025-06-02 59.33 61.77 59.25 60.72 0.2M
2025-05-30 59.54 60.25 58.17 59.00 0.2M
2025-05-29 60.57 61.73 59.31 59.57 0.1M
2025-05-28 60.01 61.30 59.78 60.62 0.1M
2025-05-27 60.59 60.98 59.22 59.83 0.1M
2025-05-26 60.26 60.84 60.09 60.26 0.0M
2025-05-23 59.73 60.64 58.97 60.39 0.1M
2025-05-22 60.30 60.68 59.28 60.12 0.1M
2025-05-21 61.05 62.81 60.25 60.52 0.1M
2025-05-20 61.50 61.97 60.89 61.44 0.1M
2025-05-19 61.75 62.00 60.46 61.49 0.1M
2025-05-16 60.75 61.60 60.28 61.40 0.1M
2025-05-15 61.87 61.92 59.68 60.66 0.1M
2025-05-14 62.66 62.70 61.79 62.14 0.1M
2025-05-13 61.08 62.92 60.76 62.74 0.1M
2025-05-12 60.44 62.55 60.05 61.11 0.1M
2025-05-09 59.39 60.49 59.06 60.07 0.1M
2025-05-08 57.23 59.42 57.02 59.09 0.1M
2025-05-07 58.16 59.32 57.09 57.34 0.1M
2025-05-06 56.51 58.98 56.42 58.30 0.1M
2025-05-05 56.05 56.97 54.81 56.46 0.1M
2025-05-02 57.97 58.82 56.85 57.48 0.1M
2025-05-01 57.19 58.47 55.50 58.24 0.1M
2025-04-30 59.20 59.43 57.02 57.19 0.1M
2025-04-29 60.72 60.85 59.13 59.40 0.1M
2025-04-28 62.10 62.58 60.31 60.82 0.1M
2025-04-25 61.60 62.09 60.66 61.74 0.1M
2025-04-24 61.08 62.01 60.83 61.57 0.1M
2025-04-23 62.41 63.40 60.27 61.04 0.1M
2025-04-22 62.06 63.55 62.02 62.94 0.2M
2025-04-21 63.02 63.10 61.11 61.68 0.1M
2025-04-17 61.37 63.51 61.36 63.34 0.1M
2025-04-16 60.41 61.68 59.36 61.24 0.1M
2025-04-15 60.60 61.09 59.90 60.22 0.1M
2025-04-14 60.54 61.51 59.70 60.59 0.1M
2025-04-11 59.31 60.62 58.57 60.34 0.1M
2025-04-10 61.67 62.10 57.86 59.18 0.1M
2025-04-09 57.42 61.83 54.33 61.28 0.2M
2025-04-08 60.55 61.11 57.15 58.66 0.3M
2025-04-07 60.49 63.11 58.46 60.16 0.2M
2025-04-04 65.50 65.82 59.78 61.26 0.2M
2025-04-03 69.42 69.42 65.11 65.92 0.2M
2025-04-02 70.14 71.10 69.56 70.61 0.1M
2025-04-01 70.22 70.83 70.02 70.18 0.1M
2025-03-31 68.45 70.58 67.87 70.32 0.1M
2025-03-28 68.98 69.13 67.92 68.35 0.1M
2025-03-27 69.00 69.04 68.26 69.00 0.1M
2025-03-26 68.26 69.20 68.22 68.73 0.1M
2025-03-25 68.27 68.71 67.70 68.17 0.1M
2025-03-24 67.51 68.39 67.18 68.21 0.1M
2025-03-21 67.55 67.79 66.86 67.46 0.1M
2025-03-20 66.74 68.01 66.36 67.70 0.2M
2025-03-19 66.34 67.13 65.86 66.62 0.1M
2025-03-18 66.91 68.13 66.19 66.48 0.1M
2025-03-17 66.68 67.70 66.63 67.03 0.1M
2025-03-14 66.03 66.78 65.93 66.52 0.1M
2025-03-13 66.96 67.24 65.69 65.89 0.1M
2025-03-12 65.86 67.10 65.45 66.97 0.1M
2025-03-11 65.17 66.33 64.62 65.53 0.1M
2025-03-10 66.40 66.84 65.04 65.27 0.1M
2025-03-07 65.54 67.39 65.44 66.36 0.1M
2025-03-06 65.64 66.05 64.91 65.59 0.2M
2025-03-05 67.28 67.28 64.49 65.52 0.1M
2025-03-04 67.58 67.61 65.96 67.20 0.2M
2025-03-03 69.14 69.73 67.25 67.68 0.2M
2025-02-28 69.37 69.37 68.35 68.87 0.1M
2025-02-27 68.13 69.69 68.00 69.50 0.1M
2025-02-26 68.52 68.72 67.81 67.95 0.1M
2025-02-25 70.33 70.62 68.11 68.39 0.1M
2025-02-24 69.69 70.34 69.46 70.13 0.1M
2025-02-21 72.00 72.21 69.74 69.95 0.1M
2025-02-20 71.84 72.90 71.52 72.29 0.1M
2025-02-19 71.54 72.59 71.49 71.85 0.1M
2025-02-18 70.48 71.79 70.00 71.58 0.1M
2025-02-14 71.10 71.61 70.35 70.56 0.1M
2025-02-13 70.88 71.19 69.96 70.88 0.1M
2025-02-12 72.64 72.68 70.82 71.02 0.1M
2025-02-11 71.78 72.91 71.65 72.76 0.1M
2025-02-10 70.46 71.83 70.36 71.65 0.1M
2025-02-07 69.99 70.77 69.97 70.42 0.1M
2025-02-06 70.37 71.09 69.89 70.07 0.1M
2025-02-05 71.81 71.99 70.30 70.34 0.1M
2025-02-04 71.23 72.28 69.80 71.87 0.1M
2025-02-03 72.47 73.17 70.84 71.64 0.2M
2025-01-31 71.95 72.35 70.88 71.38 0.1M
2025-01-30 71.62 72.35 70.76 71.61 0.1M
2025-01-29 72.20 72.28 71.05 71.32 0.1M
2025-01-28 71.87 72.70 71.52 72.14 0.1M
2025-01-27 73.13 73.58 71.20 71.87 0.1M
2025-01-24 73.18 73.82 72.86 73.31 0.1M
2025-01-23 73.88 74.58 73.04 73.44 0.1M
2025-01-22 74.32 74.66 73.78 73.98 0.1M
2025-01-21 76.39 76.59 74.25 75.00 0.3M
2025-01-17 76.46 77.08 75.89 76.16 0.2M
2025-01-16 77.61 77.70 75.60 76.46 0.2M
2025-01-15 75.60 77.86 75.06 77.24 0.2M
2025-01-14 75.79 76.00 74.98 75.25 0.2M
2025-01-13 74.97 76.43 74.88 75.90 0.3M
2025-01-10 72.95 76.04 72.79 75.00 0.3M
2025-01-09 72.15 73.03 71.72 72.70 0.1M
2025-01-08 73.13 73.79 72.01 72.16 0.1M
2025-01-07 72.32 73.23 72.01 73.01 0.1M
2025-01-06 72.75 73.56 72.03 72.40 0.1M
2025-01-03 71.97 72.86 71.64 72.65 0.1M
2025-01-02 70.97 72.63 70.92 72.01 0.1M