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
2024-12-31 70.30 71.11 70.07 70.86 0.0M
2024-12-30 69.62 70.64 69.41 70.16 0.0M
2024-12-27 68.95 69.95 68.76 69.81 0.0M
2024-12-26 69.36 69.86 68.63 68.91 0.0M
2024-12-24 68.75 69.56 68.64 69.27 0.0M
2024-12-23 68.60 69.11 67.92 68.47 0.0M
2024-12-20 68.49 69.00 67.75 68.66 0.0M
2024-12-19 69.18 70.09 68.69 68.95 0.1M
2024-12-18 69.41 70.35 68.98 69.57 0.1M
2024-12-17 69.86 70.14 68.50 69.26 0.1M
2024-12-16 70.50 70.50 69.62 69.88 0.1M
2024-12-13 69.32 70.53 69.21 70.39 0.1M
2024-12-12 69.52 69.95 68.43 69.35 0.2M
2024-12-11 67.94 69.70 67.92 69.52 0.2M
2024-12-10 67.69 68.47 67.30 68.05 0.1M
2024-12-09 66.76 68.39 66.70 67.90 0.1M
2024-12-06 67.84 67.87 66.55 66.82 0.1M
2024-12-05 68.12 68.50 67.45 67.72 0.1M
2024-12-04 69.28 69.80 67.89 67.95 0.1M
2024-12-03 67.66 69.53 67.44 69.24 0.1M
2024-12-02 67.56 68.56 67.22 67.60 0.1M
2024-11-29 68.13 69.01 67.38 67.48 0.1M
2024-11-27 68.28 68.74 67.53 68.07 0.1M
2024-11-26 68.39 69.59 67.50 68.20 0.1M
2024-11-25 70.63 70.63 68.07 68.31 0.1M
2024-11-22 69.50 70.64 68.68 70.40 0.1M
2024-11-21 68.58 69.83 68.42 69.47 0.1M
2024-11-20 69.07 69.68 68.42 68.52 0.1M
2024-11-19 68.87 69.57 68.33 69.02 0.1M
2024-11-18 66.61 69.16 66.39 68.99 0.1M
2024-11-15 68.14 68.26 66.52 66.72 0.1M
2024-11-14 67.75 68.95 67.52 68.26 0.1M
2024-11-13 67.65 68.45 66.59 68.01 0.1M
2024-11-12 67.88 68.75 67.49 67.77 0.1M
2024-11-11 69.77 70.04 67.60 67.75 0.1M
2024-11-08 71.45 71.51 69.38 69.85 0.1M
2024-11-07 70.93 71.97 69.93 71.57 0.1M
2024-11-06 71.18 71.77 69.02 70.84 0.1M
2024-11-05 70.79 71.77 70.51 71.18 0.1M
2024-11-04 69.58 70.99 69.37 70.66 0.1M
2024-11-01 69.60 70.51 68.58 68.76 0.0M
2024-10-31 68.26 69.87 67.51 68.45 0.1M
2024-10-30 66.69 68.37 66.58 67.82 0.0M
2024-10-29 67.26 67.72 66.01 66.49 0.0M
2024-10-28 68.55 68.55 66.33 66.67 0.1M
2024-10-25 69.67 71.16 69.33 70.98 0.0M
2024-10-24 70.20 71.47 69.11 69.52 0.0M
2024-10-23 70.58 70.91 69.44 70.02 0.1M
2024-10-22 69.45 71.61 68.93 71.31 0.1M
2024-10-21 68.38 69.92 68.10 69.60 0.1M
2024-10-18 69.69 70.20 67.78 68.29 0.1M
2024-10-17 69.65 70.11 68.49 69.64 0.1M
2024-10-16 69.98 70.27 68.77 69.43 0.1M
2024-10-15 70.78 71.17 68.89 69.64 0.1M
2024-10-14 73.75 73.79 70.85 72.81 0.1M
2024-10-11 74.40 74.68 73.33 74.31 0.1M
2024-10-10 72.29 74.83 72.11 74.53 0.1M
2024-10-09 72.86 73.33 70.63 72.07 0.1M
2024-10-08 76.17 77.04 71.73 72.54 0.1M
2024-10-07 73.18 76.07 72.49 75.88 0.1M
2024-10-04 72.92 74.19 72.50 73.10 0.1M
2024-10-03 70.03 73.05 69.74 72.73 0.1M
2024-10-02 69.83 71.49 69.12 69.36 0.1M
2024-10-01 67.72 70.92 65.74 69.05 0.2M
2024-09-30 67.74 68.52 66.90 67.50 0.1M
2024-09-27 67.05 67.79 66.26 67.34 0.1M
2024-09-26 68.91 69.14 66.23 66.89 0.1M
2024-09-25 70.33 70.54 68.36 68.77 0.1M
2024-09-24 69.48 71.04 69.19 70.33 0.1M
2024-09-23 69.75 70.34 68.22 69.10 0.1M
2024-09-20 70.29 70.49 69.49 70.10 0.2M
2024-09-19 68.39 70.62 68.37 70.26 0.2M
2024-09-18 69.20 69.49 67.84 69.08 0.2M
2024-09-17 68.53 69.80 67.81 69.17 0.2M
2024-09-16 67.52 68.84 67.02 68.29 0.1M
2024-09-13 68.02 68.61 66.94 67.09 0.2M
2024-09-12 66.18 68.24 66.04 67.53 0.2M
2024-09-11 65.28 66.53 64.49 66.08 0.2M
2024-09-10 67.33 67.68 64.16 64.69 0.2M
2024-09-09 66.79 67.58 66.15 67.31 0.1M
2024-09-06 68.31 68.90 66.07 66.52 0.1M
2024-09-05 68.00 69.42 67.74 68.08 0.2M
2024-09-04 68.99 69.98 67.70 68.06 0.2M
2024-09-03 71.82 72.50 68.83 69.04 0.2M
2024-08-30 73.78 74.34 71.67 71.89 0.2M
2024-08-29 72.45 74.40 72.04 73.73 0.2M
2024-08-28 73.87 74.02 72.22 72.59 0.1M
2024-08-27 74.95 75.22 73.50 73.62 0.1M
2024-08-26 73.49 75.47 73.37 75.21 0.2M
2024-08-23 71.58 73.48 71.52 73.25 0.1M
2024-08-22 70.90 72.15 70.53 71.68 0.1M
2024-08-21 71.84 72.77 70.41 70.81 0.1M
2024-08-20 73.11 73.60 71.95 72.45 0.1M
2024-08-19 74.60 74.90 72.76 72.99 0.1M
2024-08-16 76.04 76.07 73.76 74.67 0.1M
2024-08-15 75.40 76.44 74.84 76.09 0.1M
2024-08-14 76.11 76.53 74.82 75.00 0.2M
2024-08-13 77.02 77.31 75.69 75.83 0.1M
2024-08-12 74.84 77.45 74.61 77.37 0.1M
2024-08-09 74.03 74.92 73.94 74.77 0.1M
2024-08-08 73.59 74.44 72.76 74.26 0.1M
2024-08-07 71.41 73.91 71.16 73.38 0.1M
2024-08-06 72.52 73.16 70.94 71.70 0.1M
2024-08-05 72.63 72.84 70.33 71.66 0.1M
2024-08-03 72.55 72.55 72.55 72.55 0.0M
2024-08-02 75.22 75.56 71.52 71.95 0.1M
2024-08-01 76.63 76.86 74.63 74.72 0.1M
2024-07-31 73.68 76.73 73.62 76.05 0.1M
2024-07-30 74.14 74.21 73.12 73.26 0.1M
2024-07-29 75.33 75.72 73.67 74.11 0.1M
2024-07-27 74.55 74.55 74.55 74.55 0.0M
2024-07-26 76.29 76.52 74.27 75.20 0.1M
2024-07-25 75.58 76.38 74.30 76.22 0.1M
2024-07-24 75.47 76.22 75.13 75.79 0.1M
2024-07-23 76.32 76.75 74.73 75.10 0.1M
2024-07-22 77.78 77.99 76.46 77.33 0.1M
2024-07-20 77.50 77.50 77.50 77.50 0.0M
2024-07-19 79.59 80.07 77.43 77.48 0.2M
2024-07-18 80.24 80.82 79.32 79.96 0.2M
2024-07-17 78.74 80.22 78.42 80.06 0.2M
2024-07-16 79.80 79.81 78.25 78.67 0.1M
2024-07-15 79.84 80.26 79.36 79.77 0.1M
2024-07-13 79.93 79.93 79.93 79.93 0.0M
2024-07-12 80.37 81.05 79.87 79.96 0.1M
2024-07-11 80.32 80.82 79.62 80.26 0.1M
2024-07-10 80.05 80.61 79.11 80.07 0.1M
2024-07-09 80.64 80.80 79.59 79.71 0.1M
2024-07-08 81.48 81.61 80.46 80.69 0.1M
2024-07-05 81.86 82.62 81.31 81.37 0.1M
2024-07-04 81.89 82.30 81.37 82.09 0.0M
2024-07-03 81.33 82.18 80.77 82.13 0.1M
2024-07-02 81.40 82.12 80.96 81.03 0.1M
2024-07-01 79.65 81.57 79.65 81.33 0.1M
2024-06-29 79.70 79.70 79.70 79.70 0.0M
2024-06-28 80.07 80.90 79.36 79.76 0.0M
2024-06-27 79.42 80.38 79.11 79.98 0.1M
2024-06-26 79.21 80.09 78.80 79.48 0.1M
2024-06-25 80.16 80.28 79.09 79.32 0.1M
2024-06-24 78.89 80.16 78.75 80.06 0.1M
2024-06-22 79.08 79.08 79.08 79.08 0.0M
2024-06-21 79.59 80.07 78.79 79.15 0.1M
2024-06-20 80.02 80.74 79.65 80.49 0.2M
2024-06-19 80.05 80.44 79.66 79.91 0.0M
2024-06-18 79.22 80.12 78.51 79.99 0.2M
2024-06-17 77.55 79.28 77.07 79.02 0.2M
2024-06-14 77.30 78.38 77.09 77.55 0.2M
2024-06-13 77.54 78.10 76.95 77.82 0.2M
2024-06-12 77.30 78.44 77.12 77.68 0.1M
2024-06-11 77.17 77.50 76.40 77.08 0.1M
2024-06-10 74.63 77.33 74.57 76.82 0.1M
2024-06-07 74.95 75.44 74.52 74.80 0.1M
2024-06-06 73.69 75.03 73.44 74.81 0.1M
2024-06-05 72.44 73.66 72.42 73.42 0.1M
2024-06-04 73.61 73.73 72.23 72.75 0.1M
2024-06-03 76.40 76.89 73.60 73.84 0.1M
2024-05-31 77.09 77.89 76.02 76.40 0.1M
2024-05-30 78.38 78.48 76.91 77.14 0.1M
2024-05-29 79.23 79.55 78.11 78.34 0.1M
2024-05-28 76.81 79.25 76.74 78.83 0.1M
2024-05-27 76.83 77.78 76.75 77.62 0.0M
2024-05-26 76.81 76.84 76.74 76.82 0.0M
2024-05-24 76.17 77.02 75.32 76.71 0.1M
2024-05-23 76.38 77.69 75.60 76.00 0.1M
2024-05-22 77.51 77.63 76.39 76.66 0.1M
2024-05-21 78.80 78.91 77.37 78.28 0.2M
2024-05-20 79.12 79.64 78.31 78.90 0.1M
2024-05-18 79.07 79.07 79.07 79.07 0.0M
2024-05-17 78.46 79.18 78.15 79.12 0.1M
2024-05-16 77.83 78.74 77.27 78.27 0.1M
2024-05-15 77.57 77.91 75.97 77.68 0.1M
2024-05-14 78.14 78.34 76.81 77.20 0.1M
2024-05-13 77.32 78.49 76.91 78.08 0.1M
2024-05-11 77.34 77.34 77.34 77.34 0.0M
2024-05-10 78.60 78.97 77.32 77.41 0.1M
2024-05-09 78.28 78.77 77.96 78.31 0.1M
2024-05-08 77.63 78.29 76.29 78.07 0.1M
2024-05-07 77.97 78.38 76.96 77.68 0.1M
2024-05-06 77.39 78.20 77.18 77.74 0.1M
2024-05-04 77.24 77.24 77.24 77.24 0.0M
2024-05-03 78.02 78.65 77.20 77.35 0.1M
2024-05-02 78.03 78.72 77.38 77.95 0.1M
2024-05-01 79.99 80.22 77.70 77.85 0.1M
2024-04-30 81.47 81.98 79.72 80.61 0.1M
2024-04-29 82.21 82.42 81.16 81.37 0.1M
2024-04-27 82.20 82.20 82.20 82.20 0.0M
2024-04-26 82.15 82.80 81.82 82.35 0.0M
2024-04-25 81.36 82.19 80.54 81.93 0.1M
2024-04-24 81.71 82.04 80.97 81.35 0.1M
2024-04-23 80.74 81.78 79.57 81.73 0.1M
2024-04-22 81.00 81.57 80.09 81.21 0.1M
2024-04-20 81.44 81.44 81.44 81.44 0.0M
2024-04-19 81.40 84.86 80.58 81.58 0.2M
2024-04-18 81.78 82.23 80.64 81.52 0.1M
2024-04-17 84.23 84.37 81.50 81.61 0.2M
2024-04-16 84.50 84.90 83.62 84.22 0.1M
2024-04-15 84.40 84.80 82.88 84.20 0.1M
2024-04-13 84.20 84.20 84.20 84.20 0.0M
2024-04-12 84.31 86.16 84.01 84.40 0.1M
2024-04-11 84.78 85.07 83.57 83.77 0.1M
2024-04-10 83.79 84.80 83.16 84.63 0.1M
2024-04-09 84.82 85.16 83.52 83.68 0.1M
2024-04-08 84.69 85.30 83.12 84.64 0.1M
2024-04-05 85.20 85.94 84.79 85.20 0.1M
2024-04-04 83.94 85.53 83.21 84.96 0.1M
2024-04-03 83.57 84.34 83.14 83.77 0.1M
2024-04-02 82.30 83.63 82.11 83.29 0.1M
2024-04-01 81.67 82.54 81.09 81.98 0.1M
2024-03-28 80.51 81.71 80.30 81.67 0.1M
2024-03-27 80.12 80.51 79.43 80.19 0.0M
2024-03-26 80.78 81.13 80.04 80.43 0.1M
2024-03-25 79.74 81.18 79.60 80.77 0.1M
2024-03-22 79.86 80.38 79.46 79.61 0.1M
2024-03-21 80.40 80.74 79.39 80.09 0.1M
2024-03-20 81.91 82.03 80.35 80.78 0.2M
2024-03-19 81.61 82.38 81.24 82.08 0.2M
2024-03-18 80.10 81.89 80.10 81.61 0.1M
2024-03-15 79.87 80.36 79.51 80.14 0.1M
2024-03-14 78.74 80.41 78.68 80.19 0.1M
2024-03-13 77.34 78.99 76.98 78.84 0.1M
2024-03-12 77.34 77.90 76.67 76.90 0.1M
2024-03-11 76.93 77.59 76.07 77.14 0.1M
2024-03-09 76.85 76.85 76.85 76.85 0.0M
2024-03-08 78.15 78.66 76.61 77.03 0.1M
2024-03-07 77.79 78.30 76.94 77.78 0.2M
2024-03-06 76.83 78.90 76.64 77.78 0.2M
2024-03-05 77.51 77.95 76.55 76.82 0.2M
2024-03-04 78.42 78.75 77.31 77.61 0.1M
2024-03-01 76.86 79.02 76.69 78.33 0.1M
2024-02-29 76.90 77.67 76.58 76.81 0.1M
2024-02-28 77.26 78.13 76.62 77.21 0.1M
2024-02-27 76.62 77.72 76.18 77.64 0.1M
2024-02-26 75.61 77.04 75.10 76.59 0.1M
2024-02-24 75.70 75.70 75.70 75.70 0.0M
2024-02-23 77.14 77.17 75.42 75.62 0.1M
2024-02-22 76.94 77.55 76.09 77.34 0.1M
2024-02-21 76.30 76.91 75.57 76.78 0.1M
2024-02-20 77.90 78.06 76.41 76.62 0.1M
2024-02-19 77.71 78.06 77.17 77.66 0.0M
2024-02-18 77.78 77.90 77.59 77.71 0.0M
2024-02-17 77.78 77.78 77.78 77.78 0.0M
2024-02-16 77.37 78.02 76.34 77.98 0.2M
2024-02-15 76.08 77.74 75.31 77.22 0.1M
2024-02-14 77.08 78.10 75.88 76.11 0.1M
2024-02-13 76.72 77.74 76.55 77.24 0.1M
2024-02-12 76.37 76.83 75.39 76.65 0.1M
2024-02-09 76.08 76.95 75.73 76.61 0.1M
2024-02-08 74.04 76.27 73.68 76.04 0.1M
2024-02-07 73.41 74.21 73.27 73.89 0.1M
2024-02-06 72.87 73.87 72.50 73.35 0.1M
2024-02-05 72.68 73.28 71.52 72.87 0.1M
2024-02-03 72.39 72.39 72.39 72.39 0.0M
2024-02-02 73.82 74.37 71.84 72.28 0.1M
2024-02-01 75.67 76.56 73.60 73.70 0.1M
2024-01-31 77.43 77.70 75.23 75.56 0.1M
2024-01-30 76.69 77.74 75.63 77.48 0.1M
2024-01-29 78.37 78.80 76.18 76.55 0.1M
2024-01-27 77.88 77.88 77.88 77.88 0.0M
2024-01-26 76.74 77.88 75.76 77.68 0.1M
2024-01-25 75.11 77.12 74.91 77.01 0.1M
2024-01-24 74.33 75.55 73.73 74.85 0.1M
2024-01-23 74.41 74.94 73.27 74.16 0.1M
2024-01-22 73.46 75.26 72.49 74.65 0.1M
2024-01-20 73.29 73.29 73.29 73.29 0.0M
2024-01-19 73.79 74.44 72.88 73.12 0.1M
2024-01-18 72.63 74.05 72.04 73.83 0.1M
2024-01-17 72.15 72.79 70.71 72.46 0.1M
2024-01-16 72.80 73.76 71.52 72.58 0.1M
2024-01-15 72.75 73.15 71.52 72.88 0.0M
2024-01-14 72.97 72.97 72.26 72.70 0.0M
2024-01-13 72.97 72.97 72.97 72.97 0.0M
2024-01-12 73.33 75.26 72.59 72.88 0.1M
2024-01-11 71.49 73.80 71.32 72.17 0.1M
2024-01-10 72.24 73.51 71.18 71.50 0.1M
2024-01-09 71.24 73.00 70.74 72.33 0.1M
2024-01-08 73.67 73.96 70.34 71.02 0.1M
2024-01-06 73.98 73.98 73.98 73.98 0.0M
2024-01-05 72.56 74.31 72.38 73.87 0.1M
2024-01-04 73.31 74.19 71.37 72.46 0.1M
2024-01-03 70.94 73.47 69.79 73.03 0.1M
2024-01-02 72.08 73.92 70.54 70.82 0.1M
2024-01-01 72.10 72.56 72.10 72.33 0.0M