Crude Oil WTI c5

🏛️ Vereinigte Staaten →
64.18
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
2022-12-30 78.46 80.50 77.66 80.20 0.0M
2022-12-29 78.65 78.67 76.80 78.24 0.0M
2022-12-28 79.68 79.70 77.35 78.83 0.0M
2022-12-27 79.40 80.60 78.89 79.31 0.1M
2022-12-23 77.34 79.32 77.01 79.10 0.0M
2022-12-22 77.52 78.78 76.25 76.64 0.0M
2022-12-21 75.68 77.77 75.39 77.46 0.1M
2022-12-20 75.55 76.54 74.30 76.00 0.0M
2022-12-19 75.21 76.17 74.05 75.24 0.0M
2022-12-16 76.05 76.13 73.54 74.44 0.0M
2022-12-15 77.24 77.45 75.42 75.82 0.0M
2022-12-14 75.63 77.61 75.31 77.20 0.0M
2022-12-13 74.01 76.26 73.80 75.71 0.0M
2022-12-12 72.49 74.21 71.15 73.77 0.0M
2022-12-09 72.57 73.25 71.10 71.89 0.0M
2022-12-08 73.38 74.91 71.89 72.10 0.1M
2022-12-07 75.23 75.75 72.77 72.90 0.0M
2022-12-06 77.81 78.23 74.22 74.86 0.0M
2022-12-05 80.19 82.39 77.24 77.40 0.0M
2022-12-02 80.84 81.35 79.46 79.93 0.0M
2022-12-01 80.51 82.56 80.05 80.65 0.0M
2022-11-30 78.76 80.94 78.32 80.59 0.0M
2022-11-29 76.54 79.23 76.40 78.10 0.0M
2022-11-28 76.27 77.57 73.99 77.09 0.0M
2022-11-25 77.43 79.54 76.39 76.46 0.0M
2022-11-23 79.84 80.50 76.88 77.88 0.0M
2022-11-22 79.23 80.71 78.92 79.73 0.0M
2022-11-21 79.39 79.69 75.20 79.46 0.1M
2022-11-18 80.57 81.13 77.42 79.07 0.1M
2022-11-17 82.59 82.59 79.82 80.15 0.0M
2022-11-16 84.28 84.52 81.78 82.77 0.0M
2022-11-15 82.21 85.52 81.58 84.02 0.0M
2022-11-14 85.10 86.05 82.26 82.68 0.0M
2022-11-11 82.75 85.82 82.75 85.14 0.0M
2022-11-10 81.86 83.42 81.15 82.75 0.0M
2022-11-09 84.61 84.93 81.85 82.10 0.0M
2022-11-08 87.41 87.41 84.59 84.93 0.0M
2022-11-07 86.50 88.65 85.84 87.29 0.0M
2022-11-04 83.54 87.80 83.54 87.65 0.0M
2022-11-03 84.14 84.73 83.17 83.84 0.0M
2022-11-02 83.71 85.36 83.03 85.13 0.0M
2022-11-01 81.83 84.34 81.83 83.37 0.0M
2022-10-31 82.75 82.77 80.59 81.78 0.0M
2022-10-28 83.48 83.52 81.99 82.62 0.0M
2022-10-27 83.10 84.15 82.37 83.84 0.0M
2022-10-26 80.31 83.28 80.08 82.91 0.0M
2022-10-25 80.55 81.48 79.01 81.06 0.0M
2022-10-24 80.29 81.10 78.29 80.21 0.0M
2022-10-21 80.01 80.82 78.80 80.32 0.0M
2022-10-20 81.23 82.91 80.59 80.78 0.1M
2022-10-19 79.86 81.58 78.99 81.17 0.1M
2022-10-18 81.54 82.02 78.60 79.44 0.0M
2022-10-17 80.96 82.68 80.63 81.14 0.0M
2022-10-14 83.86 84.32 80.75 81.08 0.0M
2022-10-13 81.98 84.16 80.68 83.90 0.0M
2022-10-12 83.23 84.10 81.11 82.04 0.0M
2022-10-11 85.34 85.58 82.43 83.68 0.0M
2022-10-10 87.47 87.90 84.97 85.43 0.0M
2022-10-07 84.60 87.79 83.72 86.85 0.1M
2022-10-06 83.51 84.65 82.50 84.15 0.0M
2022-10-05 81.21 83.48 80.76 83.19 0.0M
2022-10-04 78.56 81.69 78.56 81.37 0.0M
2022-10-03 76.93 79.60 76.93 78.66 0.0M
2022-09-30 77.50 78.23 75.25 75.57 0.0M
2022-09-29 77.74 78.48 76.50 77.21 0.0M
2022-09-28 74.59 78.12 73.28 78.02 0.0M
2022-09-27 73.64 76.32 73.64 75.08 0.0M
2022-09-26 76.44 77.14 73.38 73.81 0.0M
2022-09-23 80.80 80.82 75.57 75.95 0.0M
2022-09-22 79.57 82.59 79.43 80.39 0.0M
2022-09-21 80.46 82.90 79.44 79.74 0.0M
2022-09-20 82.91 83.37 80.68 81.37 0.0M
2022-09-19 82.44 82.97 79.37 82.69 0.0M
2022-09-16 81.89 83.36 81.56 82.20 0.0M
2022-09-15 85.90 85.98 81.72 82.02 0.0M
2022-09-14 85.16 86.75 83.76 85.61 0.0M
2022-09-13 85.54 86.58 82.79 84.75 0.0M
2022-09-12 83.96 86.35 82.93 85.51 0.0M
2022-09-09 80.67 84.44 80.67 84.33 0.0M
2022-09-08 80.47 81.79 79.45 81.14 0.0M
2022-09-07 84.07 85.30 79.71 80.20 0.0M
2022-09-06 84.78 87.51 84.09 84.74 0.0M
2022-09-02 84.00 86.49 84.00 84.41 0.0M
2022-09-01 86.30 86.59 83.67 84.24 0.0M
2022-08-31 89.30 89.55 85.95 86.67 0.0M
2022-08-30 91.99 92.68 87.55 88.47 0.0M
2022-08-29 89.08 92.43 89.08 92.37 0.0M
2022-08-26 90.17 90.91 88.09 89.40 0.0M
2022-08-25 92.19 92.50 89.50 89.70 0.0M
2022-08-24 90.55 92.14 89.94 91.69 0.0M
2022-08-23 88.34 91.08 88.34 90.76 0.0M
2022-08-22 87.92 89.50 85.33 88.78 0.0M
2022-08-19 88.29 89.85 86.40 88.95 0.0M
2022-08-18 85.88 89.19 85.87 88.39 0.0M
2022-08-17 85.36 87.19 84.50 86.30 0.0M
2022-08-16 86.56 88.22 84.31 85.00 0.0M
2022-08-15 89.10 89.27 84.82 87.29 0.0M
2022-08-12 90.55 91.42 88.53 89.40 0.0M
2022-08-11 88.53 91.48 88.43 90.92 0.0M
2022-08-10 87.10 89.19 85.14 88.90 0.0M
2022-08-09 87.42 89.31 86.05 87.28 0.0M
2022-08-08 84.81 87.62 84.25 87.54 0.0M
2022-08-05 84.49 86.91 83.63 85.51 0.0M
2022-08-04 87.93 88.46 84.41 85.13 0.0M
2022-08-03 89.57 92.21 87.28 87.51 0.0M
2022-08-02 89.11 91.67 88.08 90.36 0.0M
2022-08-01 91.81 92.22 87.60 89.25 0.0M
2022-07-29 91.38 94.50 90.59 92.52 0.0M
2022-07-28 91.62 93.19 90.07 90.59 0.0M
2022-07-27 88.69 91.97 88.10 91.02 0.0M
2022-07-26 89.11 91.24 88.19 88.52 0.0M
2022-07-25 88.09 89.50 86.30 89.43 0.0M
2022-07-22 88.13 89.59 86.99 87.49 0.0M
2022-07-21 90.45 90.50 86.45 88.45 0.0M
2022-07-20 92.14 92.83 90.59 92.42 0.1M
2022-07-19 90.90 92.69 89.15 92.43 0.1M
2022-07-18 87.40 92.08 86.06 91.62 0.1M
2022-07-15 86.67 88.86 85.13 87.43 0.1M
2022-07-14 87.61 88.06 82.77 86.17 0.1M
2022-07-13 86.48 88.56 84.89 87.54 0.1M
2022-07-12 92.70 92.75 86.15 86.65 0.1M
2022-07-11 93.28 93.71 90.08 93.41 0.1M
2022-07-08 90.70 93.58 90.24 93.28 0.1M
2022-07-07 86.63 91.98 85.36 90.90 0.1M
2022-07-06 89.65 90.76 84.54 87.14 0.1M
2022-07-05 97.41 99.79 86.92 88.46 0.2M
2022-07-01 95.69 98.07 94.46 97.30 0.1M
2022-06-30 99.39 100.23 95.34 95.56 0.1M
2022-06-29 101.17 102.93 98.84 99.28 0.1M
2022-06-28 98.92 101.58 98.59 101.18 0.1M
2022-06-27 96.22 99.18 95.02 98.44 0.1M
2022-06-24 94.51 97.98 93.88 96.83 0.1M
2022-06-23 96.90 98.35 94.43 94.97 0.1M
2022-06-22 101.28 101.28 94.51 98.15 0.1M
2022-06-21 102.31 104.43 100.75 102.97 0.0M
2022-06-17 107.44 108.90 100.39 101.56 0.0M
2022-06-16 106.82 108.37 104.26 108.05 0.0M
2022-06-15 108.83 109.00 105.94 106.27 0.0M
2022-06-14 110.12 112.24 106.97 108.50 0.0M
2022-06-13 108.79 111.45 107.33 110.25 0.0M
2022-06-10 111.47 112.23 108.39 110.38 0.0M
2022-06-09 112.53 112.88 111.19 111.69 0.0M
2022-06-08 110.07 112.98 109.75 112.18 0.0M
2022-06-07 109.01 110.45 108.10 109.74 0.0M
2022-06-06 109.73 109.92 107.65 108.24 0.0M
2022-06-03 106.89 109.44 105.13 108.21 0.0M
2022-06-02 104.55 106.85 101.93 106.42 0.0M
2022-06-01 104.37 106.19 103.92 104.93 0.0M
2022-05-31 104.29 108.00 103.08 103.59 0.0M
2022-05-27 103.50 104.19 102.16 104.13 0.0M
2022-05-26 100.77 103.71 100.23 103.26 0.0M
2022-05-25 100.41 101.10 99.66 100.42 0.0M
2022-05-24 99.45 100.91 98.23 99.76 0.0M
2022-05-23 98.31 100.00 98.09 99.66 0.0M
2022-05-20 100.11 101.59 99.69 101.07 0.0M
2022-05-19 98.19 101.02 95.92 100.89 0.0M
2022-05-18 101.71 103.08 97.72 98.45 0.0M
2022-05-17 103.65 104.30 100.71 101.28 0.0M
2022-05-16 102.04 103.83 99.50 103.25 0.0M
2022-05-13 99.32 101.71 99.00 101.64 0.0M
2022-05-12 98.64 99.44 96.04 98.54 0.0M
2022-05-11 93.43 98.91 93.00 98.59 0.0M
2022-05-10 96.32 97.33 93.30 93.76 0.0M
2022-05-09 103.13 103.17 95.97 96.67 0.0M
2022-05-06 100.70 103.07 100.03 102.47 0.0M
2022-05-05 100.71 103.46 99.33 100.88 0.0M
2022-05-04 96.61 100.98 96.58 100.58 0.0M
2022-05-03 97.88 97.88 95.49 95.84 0.0M
2022-05-02 96.44 98.00 93.60 97.33 0.0M
2022-04-29 97.34 99.23 96.14 96.68 0.0M
2022-04-28 95.77 97.76 94.42 97.53 0.0M
2022-04-27 95.83 96.73 94.38 96.08 0.0M
2022-04-26 93.84 96.76 93.14 95.84 0.0M
2022-04-25 95.65 95.70 91.09 93.76 0.0M
2022-04-22 98.84 98.84 95.64 96.58 0.0M
2022-04-21 97.50 99.86 97.48 98.71 0.0M
2022-04-20 98.79 100.05 97.03 98.76 0.0M
2022-04-19 102.45 103.36 97.70 98.34 0.0M
2022-04-18 102.05 104.37 101.46 103.01 0.0M
2022-04-14 100.19 102.93 98.50 102.47 0.0M
2022-04-13 97.83 100.66 96.98 100.52 0.0M
2022-04-12 93.42 97.90 92.99 97.58 0.0M
2022-04-11 94.74 94.74 91.10 92.46 0.1M
2022-04-08 93.83 95.73 92.70 95.51 0.0M
2022-04-07 94.22 94.81 91.29 93.42 0.1M
2022-04-06 95.88 98.53 92.49 92.86 0.0M
2022-04-05 98.81 99.54 95.20 97.07 0.0M
2022-04-04 93.88 98.25 93.70 97.95 0.0M
2022-04-01 94.38 94.95 91.95 94.29 0.1M
2022-03-31 97.73 98.07 92.62 93.32 0.1M
2022-03-30 94.67 98.42 94.67 98.24 0.0M
2022-03-29 93.34 96.73 89.99 94.64 0.0M