ICE WTI Crude

🏛️ 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 71.30 72.01 70.89 71.72 0.0M
2024-12-30 70.35 71.56 70.20 70.99 0.0M
2024-12-27 69.51 70.75 69.45 70.60 0.0M
2024-12-26 70.35 70.74 69.33 69.62 0.0M
2024-12-24 69.50 70.42 69.38 70.10 0.0M
2024-12-23 69.45 69.94 68.60 69.24 0.0M
2024-12-20 69.16 69.85 68.44 69.46 0.0M
2024-12-19 69.51 70.57 69.11 69.38 0.1M
2024-12-18 70.17 71.20 70.13 70.58 0.0M
2024-12-17 70.70 70.92 69.19 70.08 0.0M
2024-12-16 71.15 71.20 70.37 70.71 0.0M
2024-12-13 70.00 71.42 69.93 71.29 0.0M
2024-12-12 70.39 70.73 69.15 70.02 0.1M
2024-12-11 68.64 70.52 68.60 70.29 0.0M
2024-12-10 68.10 69.06 67.74 68.59 0.1M
2024-12-09 67.09 68.89 67.09 68.37 0.0M
2024-12-06 68.39 68.44 66.98 67.20 0.1M
2024-12-05 68.77 69.16 68.00 68.30 0.1M
2024-12-04 70.01 70.52 68.50 68.54 0.0M
2024-12-03 68.24 70.24 67.92 69.94 0.0M
2024-12-02 68.05 69.11 67.73 68.10 0.1M
2024-11-29 68.77 69.70 67.89 68.00 0.0M
2024-11-28 68.70 69.29 68.27 69.10 0.0M
2024-11-27 68.83 69.37 68.19 68.72 0.0M
2024-11-26 68.72 70.31 68.07 68.77 0.1M
2024-11-25 71.39 71.47 68.76 68.94 0.1M
2024-11-22 70.16 71.51 69.31 71.24 0.1M
2024-11-21 69.09 70.38 68.89 70.10 0.1M
2024-11-20 69.36 69.96 68.66 68.75 0.1M
2024-11-19 69.10 69.66 68.48 69.39 0.0M
2024-11-18 66.86 69.36 66.65 69.16 0.0M
2024-11-15 68.52 68.68 66.83 67.02 0.0M
2024-11-14 68.31 69.39 67.93 68.70 0.0M
2024-11-13 68.03 68.87 66.95 68.43 0.1M
2024-11-12 68.21 69.12 67.75 68.12 0.1M
2024-11-11 70.20 70.57 67.91 68.04 0.1M
2024-11-08 72.19 72.26 70.00 70.38 0.1M
2024-11-07 71.67 72.86 70.67 72.36 0.1M
2024-11-06 71.71 72.61 69.76 71.69 0.1M
2024-11-05 71.43 72.67 71.32 71.99 0.0M
2024-11-04 70.36 71.82 70.33 71.47 0.0M
2024-11-01 70.63 71.43 69.33 69.49 0.0M
2024-10-31 68.97 70.80 68.31 69.26 0.1M
2024-10-30 67.43 69.17 67.29 68.61 0.0M
2024-10-29 68.03 68.52 66.74 67.21 0.0M
2024-10-28 69.06 69.20 66.94 67.38 0.1M
2024-10-25 70.49 71.93 69.97 71.78 0.0M
2024-10-24 71.23 72.34 69.78 70.19 0.0M
2024-10-23 71.50 71.71 70.16 70.77 0.1M
2024-10-22 70.02 72.09 69.36 71.74 0.1M
2024-10-21 69.38 70.99 69.04 70.56 0.0M
2024-10-18 70.85 71.17 68.69 69.22 0.0M
2024-10-17 70.73 71.12 69.44 70.67 0.0M
2024-10-16 71.00 71.31 69.67 70.39 0.0M
2024-10-15 71.70 71.95 69.71 70.58 0.0M
2024-10-14 74.57 74.84 71.46 73.83 0.0M
2024-10-11 75.75 76.04 74.54 75.56 0.1M
2024-10-10 73.40 76.25 73.36 75.85 0.0M
2024-10-09 73.82 74.44 71.57 73.24 0.1M
2024-10-08 77.24 77.39 72.72 73.57 0.1M
2024-10-07 74.40 77.50 73.71 77.14 0.1M
2024-10-04 73.91 75.58 73.50 74.38 0.1M
2024-10-03 70.90 74.08 70.54 73.71 0.1M
2024-10-02 70.85 72.49 69.87 70.10 0.1M
2024-10-01 68.30 71.95 66.33 69.83 0.1M
2024-09-30 68.70 69.33 67.61 68.17 0.0M
2024-09-27 67.39 68.66 67.08 68.18 0.1M
2024-09-26 69.61 70.00 66.95 67.67 0.1M
2024-09-25 71.58 71.71 69.26 69.69 0.1M
2024-09-24 70.59 72.39 70.45 71.56 0.1M
2024-09-23 71.20 71.80 69.50 70.37 0.0M
2024-09-20 71.08 71.45 70.38 71.00 0.0M
2024-09-19 70.88 72.33 70.88 71.95 0.0M
2024-09-18 71.11 71.43 69.81 70.91 0.0M
2024-09-17 70.47 71.91 69.62 71.19 0.0M
2024-09-16 69.23 70.69 68.67 70.09 0.1M
2024-09-13 69.32 70.31 68.48 68.65 0.0M
2024-09-12 67.24 69.80 67.24 68.97 0.1M
2024-09-11 66.25 67.96 65.64 67.31 0.0M
2024-09-10 68.78 69.09 65.29 65.75 0.0M
2024-09-09 68.19 68.96 67.31 68.71 0.0M
2024-09-06 69.35 70.14 67.19 67.67 0.1M
2024-09-05 69.30 70.83 68.78 69.15 0.1M
2024-09-04 70.26 71.45 68.83 69.20 0.1M
2024-09-03 73.83 74.29 70.11 70.34 0.1M
2024-09-02 73.53 74.40 72.90 74.29 0.0M
2024-08-30 75.71 76.58 73.37 73.55 0.0M
2024-08-29 74.46 76.90 74.07 75.91 0.1M
2024-08-28 75.88 75.95 73.85 74.52 0.0M
2024-08-27 77.18 77.49 75.42 75.53 0.1M
2024-08-26 75.13 77.60 75.12 77.42 0.1M
2024-08-23 73.05 75.08 72.85 74.83 0.1M
2024-08-22 71.88 73.53 71.60 73.01 0.1M
2024-08-21 73.07 74.14 71.47 71.93 0.1M
2024-08-20 73.65 74.37 72.56 73.17 0.1M
2024-08-19 76.27 76.73 74.14 74.37 0.0M
2024-08-16 77.99 78.00 75.67 76.65 0.0M
2024-08-15 77.26 78.58 76.94 78.16 0.0M
2024-08-14 78.73 79.10 76.85 76.98 0.1M
2024-08-13 79.65 80.15 78.18 78.35 0.1M
2024-08-12 76.92 80.18 76.72 80.06 0.0M
2024-08-09 76.10 77.08 75.88 76.84 0.1M
2024-08-08 75.44 76.50 74.62 76.19 0.0M
2024-08-07 72.92 75.83 72.60 75.23 0.1M
2024-08-06 74.07 74.56 72.23 73.20 0.0M
2024-08-05 74.27 74.39 71.69 72.94 0.1M
2024-08-04 74.20 74.39 73.76 73.83 0.0M
2024-08-02 76.81 77.27 72.99 73.52 0.1M
2024-08-01 78.60 78.87 76.24 76.31 0.1M
2024-07-31 75.36 78.70 75.18 77.91 0.1M
2024-07-30 75.67 75.98 74.61 74.73 0.1M
2024-07-29 77.25 77.68 75.36 75.81 0.0M
2024-07-28 77.25 77.43 77.25 77.32 0.0M
2024-07-26 78.32 78.61 76.21 77.16 0.0M
2024-07-25 77.49 78.45 76.05 78.28 0.1M
2024-07-24 77.38 78.18 76.99 77.59 0.1M
2024-07-23 78.27 78.74 76.42 76.96 0.1M
2024-07-22 78.96 79.13 77.56 78.40 0.1M
2024-07-21 78.96 78.98 78.84 78.94 0.0M
2024-07-19 82.39 82.72 80.06 80.13 0.0M
2024-07-18 83.27 83.81 82.05 82.82 0.0M
2024-07-17 80.70 83.10 80.47 82.85 0.0M
2024-07-16 81.80 81.89 80.22 80.76 0.0M
2024-07-15 82.13 82.50 81.48 81.91 0.0M
2024-07-14 82.13 82.43 82.13 82.30 0.0M
2024-07-12 83.08 83.74 82.12 82.21 0.0M
2024-07-11 82.48 83.13 81.64 82.62 0.0M
2024-07-10 81.65 82.65 80.80 82.10 0.1M
2024-07-09 82.27 82.48 81.25 81.41 0.0M
2024-07-08 83.13 83.23 82.09 82.33 0.0M
2024-07-07 83.13 83.23 82.90 83.19 0.0M
2024-07-05 83.97 84.52 83.06 83.16 0.0M
2024-07-04 83.68 84.21 83.04 83.94 0.0M
2024-07-03 82.99 83.94 82.46 83.88 0.0M
2024-07-02 83.40 84.38 82.73 82.81 0.1M
2024-07-01 81.39 83.65 81.39 83.38 0.1M
2024-06-30 81.39 81.83 81.39 81.83 0.0M
2024-06-28 81.89 82.72 80.97 81.54 0.0M
2024-06-27 80.66 82.04 80.52 81.74 0.0M
2024-06-26 80.71 81.62 80.20 80.90 0.0M
2024-06-25 81.75 81.89 80.56 80.83 0.0M
2024-06-24 80.49 81.76 80.25 81.63 0.0M
2024-06-23 80.49 80.70 80.25 80.25 0.0M
2024-06-21 81.31 81.78 80.34 80.73 0.1M
2024-06-20 80.63 81.51 80.41 81.29 0.0M
2024-06-19 80.84 81.15 80.31 80.49 0.0M
2024-06-18 80.49 81.63 79.78 81.57 0.0M
2024-06-17 78.61 80.67 78.00 80.33 0.0M
2024-06-16 78.61 78.61 78.32 78.32 0.0M
2024-06-14 77.86 79.16 77.74 78.45 0.0M
2024-06-13 78.28 78.88 77.67 78.62 0.1M
2024-06-12 78.12 79.32 77.89 78.50 0.1M
2024-06-11 78.11 78.37 77.24 77.90 0.1M
2024-06-10 75.38 78.28 75.29 77.74 0.0M
2024-06-09 75.38 75.44 75.29 75.44 0.0M
2024-06-07 75.76 76.25 75.22 75.53 0.0M
2024-06-06 74.46 75.80 74.06 75.55 0.0M
2024-06-05 73.03 74.38 72.87 74.07 0.0M
2024-06-04 74.09 74.10 72.49 73.25 0.1M
2024-06-03 76.96 77.51 73.99 74.22 0.1M
2024-06-02 76.97 77.07 76.50 76.62 0.0M
2024-05-31 77.66 78.61 76.67 76.99 0.0M
2024-05-30 79.31 79.40 77.63 77.91 0.1M
2024-05-29 80.27 80.61 79.00 79.23 0.0M
2024-05-28 78.63 80.29 78.62 79.83 0.0M
2024-05-27 77.75 78.81 77.75 78.72 0.0M
2024-05-26 77.75 77.83 77.75 77.83 0.0M
2024-05-24 76.86 78.04 76.16 77.72 0.1M
2024-05-23 77.17 78.66 76.43 76.87 0.1M
2024-05-22 78.31 78.38 77.21 77.57 0.1M
2024-05-21 79.31 79.31 77.65 78.66 0.1M
2024-05-20 80.08 80.42 79.20 79.80 0.0M
2024-05-19 80.08 80.08 79.99 79.99 0.0M
2024-05-17 79.39 80.12 78.99 80.06 0.0M
2024-05-16 78.98 79.83 78.21 79.23 0.0M
2024-05-15 78.41 78.90 76.70 78.63 0.1M
2024-05-14 79.11 79.36 77.71 78.02 0.0M
2024-05-13 78.20 79.48 77.80 79.12 0.1M
2024-05-12 78.20 78.20 78.06 78.06 0.0M
2024-05-10 79.69 79.96 78.17 78.26 0.0M
2024-05-09 79.26 79.80 78.94 79.26 0.0M
2024-05-08 78.32 79.28 76.92 78.99 0.0M
2024-05-07 78.91 79.18 77.57 78.38 0.0M
2024-05-06 78.19 79.09 77.93 78.48 0.0M
2024-05-05 78.12 78.57 78.12 78.48 0.0M
2024-05-03 79.20 79.63 77.92 78.11 0.0M
2024-05-02 79.14 79.88 78.43 78.95 0.1M
2024-05-01 81.41 81.53 78.84 79.00 0.1M
2024-04-30 82.63 83.31 80.96 81.93 0.1M
2024-04-29 83.66 83.91 82.42 82.63 0.1M
2024-04-28 83.66 83.67 83.28 83.28 0.0M
2024-04-26 83.80 84.47 83.37 83.85 0.0M
2024-04-25 82.68 83.85 82.02 83.57 0.1M
2024-04-24 83.50 83.73 82.46 82.81 0.1M
2024-04-23 82.13 83.45 80.91 83.36 0.0M
2024-04-22 82.06 82.30 80.73 81.90 0.0M
2024-04-21 81.76 82.07 81.76 81.99 0.0M
2024-04-19 82.68 86.04 81.90 83.14 0.0M
2024-04-18 82.82 83.46 81.63 82.73 0.0M
2024-04-17 85.51 85.51 82.57 82.69 0.0M
2024-04-16 85.80 86.18 84.76 85.36 0.0M
2024-04-15 86.25 86.30 84.06 85.41 0.0M
2024-04-14 86.30 86.30 85.26 85.54 0.0M
2024-04-12 85.50 87.65 85.28 85.66 0.0M
2024-04-11 86.31 86.62 84.85 85.02 0.1M
2024-04-10 85.31 86.38 84.55 86.21 0.0M
2024-04-09 86.65 86.96 85.09 85.23 0.0M
2024-04-08 86.19 87.09 84.71 86.43 0.0M
2024-04-07 86.13 86.20 85.86 85.92 0.0M
2024-04-05 87.04 87.63 86.33 86.91 0.0M
2024-04-04 85.61 87.22 84.67 86.59 0.1M
2024-04-03 85.48 86.20 84.88 85.43 0.0M
2024-04-02 83.92 85.56 83.86 85.15 0.0M
2024-04-01 83.16 84.49 82.64 83.71 0.0M
2024-03-31 83.16 83.33 83.09 83.09 0.0M
2024-03-28 81.73 83.49 81.54 83.17 0.0M
2024-03-27 81.33 81.73 80.56 81.35 0.0M
2024-03-26 82.08 82.35 81.22 81.62 0.0M
2024-03-25 80.84 82.47 80.66 81.95 0.1M
2024-03-24 80.84 80.86 80.66 80.66 0.0M
2024-03-22 80.96 81.44 80.40 80.63 0.0M
2024-03-21 81.59 81.92 80.32 81.07 0.0M
2024-03-20 82.48 82.60 80.85 81.27 0.1M
2024-03-19 82.73 83.80 82.47 83.47 0.0M
2024-03-18 81.15 83.08 81.02 82.72 0.0M
2024-03-17 81.15 81.15 81.02 81.02 0.0M
2024-03-15 81.02 81.45 80.49 81.04 0.0M
2024-03-14 79.74 81.61 79.65 81.26 0.0M
2024-03-13 78.05 79.90 77.57 79.72 0.0M
2024-03-12 78.11 78.72 77.36 77.56 0.0M
2024-03-11 77.86 78.47 76.80 77.93 0.0M
2024-03-10 77.86 77.87 77.74 77.74 0.0M
2024-03-08 79.38 79.99 77.57 78.01 0.0M
2024-03-07 79.19 79.69 78.03 78.93 0.1M
2024-03-06 78.10 80.66 78.02 79.13 0.0M
2024-03-05 78.58 79.48 77.53 78.15 0.1M
2024-03-04 79.99 80.40 78.57 78.74 0.0M
2024-03-03 80.05 80.33 79.80 79.89 0.0M
2024-03-01 78.39 80.83 78.04 79.97 0.1M
2024-02-29 78.15 79.26 77.94 78.26 0.0M
2024-02-28 78.53 79.59 77.77 78.54 0.1M
2024-02-27 77.62 78.96 77.16 78.87 0.0M
2024-02-26 76.41 78.02 75.87 77.58 0.0M
2024-02-25 76.41 76.41 76.41 76.41 0.0M
2024-02-23 78.27 78.37 76.34 76.49 0.1M
2024-02-22 78.10 78.90 77.21 78.61 0.1M
2024-02-21 77.12 78.09 76.33 77.91 0.1M
2024-02-20 78.13 78.53 76.78 77.04 0.1M
2024-02-19 78.10 78.55 77.62 78.47 0.0M
2024-02-18 78.10 78.15 78.10 78.15 0.0M
2024-02-16 78.02 79.20 77.48 79.19 0.0M
2024-02-15 76.33 78.41 75.79 78.03 0.0M
2024-02-14 77.64 78.77 76.39 76.64 0.0M
2024-02-13 77.00 78.47 76.89 77.87 0.1M
2024-02-12 76.21 77.09 75.56 76.92 0.0M
2024-02-11 76.20 76.51 76.20 76.49 0.0M
2024-02-09 76.39 77.29 75.94 76.84 0.0M
2024-02-08 73.95 76.59 73.59 76.22 0.1M
2024-02-07 73.48 74.23 73.25 73.86 0.0M
2024-02-06 72.79 73.83 72.41 73.31 0.0M
2024-02-05 72.85 73.29 71.42 72.78 0.0M
2024-02-04 72.85 72.92 72.78 72.84 0.0M
2024-02-02 74.40 74.50 71.81 72.28 0.1M
2024-02-01 75.86 76.93 73.69 73.82 0.1M
2024-01-31 77.88 77.88 75.55 75.85 0.0M
2024-01-30 77.06 78.13 75.86 77.82 0.1M
2024-01-29 78.73 79.28 76.42 76.78 0.0M
2024-01-28 79.05 79.28 78.82 78.85 0.0M
2024-01-26 77.11 78.26 76.08 78.01 0.0M
2024-01-25 75.41 77.50 75.17 77.36 0.0M
2024-01-24 74.40 75.82 73.95 75.09 0.0M
2024-01-23 74.69 75.24 73.42 74.37 0.1M
2024-01-22 73.23 75.46 72.57 74.76 0.1M
2024-01-21 73.23 73.23 73.12 73.13 0.0M
2024-01-19 74.50 74.88 73.22 73.41 0.0M
2024-01-18 72.95 74.35 72.26 74.08 0.0M
2024-01-17 71.89 72.95 70.52 72.56 0.0M
2024-01-16 72.72 73.57 71.73 72.40 0.0M
2024-01-15 72.52 73.15 71.25 72.45 0.0M
2024-01-14 72.49 72.49 72.11 72.47 0.0M
2024-01-12 73.38 75.26 72.35 72.68 0.0M
2024-01-11 71.27 73.78 71.27 72.02 0.0M
2024-01-10 72.31 73.58 71.02 71.37 0.0M
2024-01-09 70.88 72.94 70.49 72.24 0.0M
2024-01-08 73.57 73.94 70.14 70.77 0.0M
2024-01-07 73.57 73.94 73.57 73.77 0.0M
2024-01-05 72.43 74.25 72.42 73.81 0.1M
2024-01-04 73.21 74.00 71.08 72.19 0.1M
2024-01-03 70.53 73.23 69.31 72.70 0.1M
2024-01-02 71.90 73.64 70.08 70.38 0.0M