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
2023-12-31 71.85 71.85 71.85 71.85 0.0M
2023-12-30 71.85 71.85 71.85 71.85 0.0M
2023-12-29 72.65 72.99 71.76 72.12 0.0M
2023-12-28 74.27 74.85 72.25 72.29 0.0M
2023-12-27 75.41 75.78 74.24 74.57 0.0M
2023-12-26 73.81 76.21 73.40 75.65 0.0M
2023-12-25 73.80 73.97 73.68 73.90 0.0M
2023-12-24 73.70 73.70 73.70 73.70 0.0M
2023-12-23 73.70 73.70 73.70 73.70 0.0M
2023-12-22 74.14 75.06 73.63 73.80 0.0M
2023-12-21 74.21 74.95 73.04 74.20 0.0M
2023-12-20 74.74 75.75 74.27 74.74 0.0M
2023-12-19 73.64 75.08 72.93 74.62 0.0M
2023-12-18 73.00 75.19 71.84 73.56 0.0M
2023-12-16 72.84 72.84 72.84 72.84 0.0M
2023-12-15 72.60 73.23 71.44 72.53 0.0M
2023-12-14 70.93 73.27 70.64 72.66 0.0M
2023-12-13 69.15 70.80 68.85 70.49 0.0M
2023-12-12 72.07 72.71 69.28 69.51 0.0M
2023-12-11 72.00 72.35 71.14 72.04 0.0M
2023-12-09 71.78 71.78 71.78 71.78 0.0M
2023-12-08 70.54 72.13 70.54 71.76 0.0M
2023-12-07 70.35 71.22 69.75 70.15 0.0M
2023-12-06 72.69 73.10 70.08 70.28 0.0M
2023-12-05 73.80 74.68 72.58 72.86 0.0M
2023-12-04 74.54 75.04 73.21 73.76 0.0M
2023-12-02 74.43 74.43 74.43 74.43 0.0M
2023-12-01 75.38 76.41 74.08 74.20 0.0M
2023-11-30 77.42 79.11 74.92 75.68 0.0M
2023-11-29 76.67 77.77 75.79 77.69 0.0M
2023-11-28 75.36 76.91 74.96 76.45 0.0M
2023-11-27 75.62 76.24 74.35 75.09 0.0M
2023-11-24 76.57 76.93 75.21 75.60 0.0M
2023-11-23 76.57 76.57 75.28 76.11 0.0M
2023-11-22 77.57 77.65 73.88 76.87 0.0M
2023-11-21 77.16 77.61 76.79 77.54 0.0M
2023-11-20 75.45 78.15 75.45 77.68 0.0M
2023-11-18 75.99 75.99 75.99 75.99 0.0M
2023-11-17 73.40 76.06 73.14 75.97 0.0M
2023-11-16 76.37 76.59 72.65 73.27 0.0M
2023-11-15 77.42 77.93 76.30 76.56 0.0M
2023-11-14 77.69 78.76 77.00 77.49 0.0M
2023-11-13 76.30 77.73 75.56 77.51 0.0M
2023-11-11 76.50 76.50 76.50 76.50 0.0M
2023-11-10 75.01 76.95 75.01 76.43 0.0M
2023-11-09 74.91 76.32 74.59 75.18 0.0M
2023-11-08 76.41 76.75 74.48 74.74 0.0M
2023-11-07 79.36 79.36 76.30 76.46 0.0M
2023-11-06 79.27 80.64 79.23 79.66 0.0M
2023-11-04 79.21 79.21 79.21 79.21 0.0M
2023-11-03 80.64 81.50 78.69 79.07 0.0M
2023-11-02 79.07 80.80 78.73 80.72 0.0M
2023-11-01 79.40 80.88 78.55 78.67 0.0M
2023-10-31 80.05 80.75 78.81 78.93 0.0M
2023-10-30 81.80 81.96 79.31 79.78 0.0M
2023-10-28 81.92 81.92 81.92 81.92 0.0M
2023-10-27 80.93 82.61 80.55 82.36 0.0M
2023-10-26 82.20 82.41 80.11 80.63 0.0M
2023-10-25 80.77 82.56 79.65 82.41 0.0M
2023-10-24 82.35 82.41 79.98 80.73 0.0M
2023-10-23 83.45 83.71 81.70 81.76 0.0M
2023-10-21 83.69 83.69 83.69 83.69 0.0M
2023-10-20 85.05 85.71 84.03 84.47 0.0M
2023-10-19 83.84 85.53 82.50 84.69 0.1M
2023-10-18 83.18 84.95 83.05 84.03 0.0M
2023-10-17 82.34 83.23 81.48 82.42 0.0M
2023-10-16 82.84 83.35 81.79 82.04 0.0M
2023-10-14 82.85 82.85 82.85 82.85 0.0M
2023-10-13 79.33 83.08 79.30 82.92 0.1M
2023-10-12 79.31 80.63 78.71 79.04 0.1M
2023-10-11 80.44 80.90 78.59 79.21 0.1M
2023-10-10 80.60 80.71 79.69 80.31 0.0M
2023-10-09 79.15 81.57 78.99 80.51 0.0M
2023-10-07 77.52 77.52 77.52 77.52 0.0M
2023-10-06 77.75 78.13 77.01 77.71 0.0M
2023-10-05 78.82 79.25 76.94 77.33 0.0M
2023-10-04 83.23 83.37 78.50 78.58 0.0M
2023-10-03 82.98 83.61 82.35 83.09 0.0M
2023-10-02 84.61 84.94 82.84 83.07 0.0M
2023-09-30 83.94 83.94 83.94 83.94 0.0M
2023-09-29 84.84 85.82 83.72 83.88 0.0M
2023-09-28 85.78 86.47 84.35 84.55 0.1M
2023-09-27 84.50 86.21 84.50 85.86 0.1M
2023-09-26 84.01 84.75 82.91 84.44 0.0M
2023-09-25 84.40 84.61 83.47 84.08 0.0M
2023-09-23 84.29 84.29 84.29 84.29 0.0M
2023-09-22 84.73 85.54 83.97 84.13 0.1M
2023-09-21 84.63 85.66 83.75 84.74 0.0M
2023-09-20 86.76 86.91 85.42 85.83 0.0M
2023-09-19 86.86 87.86 86.59 86.65 0.1M
2023-09-18 87.05 87.56 86.34 86.79 0.0M
2023-09-16 87.14 87.14 87.14 87.14 0.0M
2023-09-15 87.20 87.65 86.04 86.85 0.0M
2023-09-14 85.59 87.32 85.59 86.95 0.0M
2023-09-13 85.75 86.13 85.15 85.40 0.0M
2023-09-12 84.29 85.93 84.29 85.63 0.0M
2023-09-11 83.98 85.04 83.81 84.35 0.0M
2023-09-09 84.08 84.08 84.08 84.08 0.0M
2023-09-08 83.40 84.51 83.15 84.31 0.0M
2023-09-07 84.31 84.34 83.32 83.69 0.0M
2023-09-06 83.72 84.63 83.00 84.22 0.0M
2023-09-05 82.74 84.60 82.06 83.59 0.0M
2023-09-04 82.40 82.86 82.15 82.82 0.0M
2023-09-03 82.70 82.74 82.53 82.63 0.0M
2023-09-02 82.70 82.70 82.70 82.70 0.0M
2023-09-01 80.80 82.72 80.80 82.38 0.0M
2023-08-31 79.60 80.97 79.38 80.93 0.0M
2023-08-30 79.40 79.95 79.00 79.49 0.0M
2023-08-29 78.19 79.29 77.70 79.19 0.0M
2023-08-28 78.43 79.09 78.00 78.32 0.0M
2023-08-26 78.40 78.40 78.40 78.40 0.0M
2023-08-25 77.33 78.61 76.78 78.29 0.0M
2023-08-24 77.40 77.90 76.45 77.48 0.0M
2023-08-23 78.56 78.56 76.43 77.62 0.0M
2023-08-22 79.03 79.35 78.53 78.70 0.0M
2023-08-21 79.14 80.30 78.91 79.01 0.0M
2023-08-19 79.31 79.31 79.31 79.31 0.0M
2023-08-18 78.50 79.54 77.85 79.33 0.0M
2023-08-17 77.84 79.31 77.70 78.72 0.0M
2023-08-16 79.39 79.74 77.75 78.09 0.0M
2023-08-15 80.27 80.70 78.66 79.17 0.0M
2023-08-14 80.78 80.83 79.78 80.36 0.0M
2023-08-12 80.86 80.86 80.86 80.86 0.0M
2023-08-11 80.90 81.53 80.50 81.00 0.0M
2023-08-10 81.75 82.20 80.60 80.85 0.0M
2023-08-09 80.71 82.06 80.63 81.91 0.0M
2023-08-08 80.54 80.92 78.28 80.84 0.0M
2023-08-07 81.00 81.10 79.69 80.05 0.0M
2023-08-05 80.52 80.52 80.52 80.52 0.0M
2023-08-04 79.70 80.97 79.60 80.68 0.0M
2023-08-03 78.20 79.95 77.17 79.63 0.0M
2023-08-02 80.20 80.40 77.44 77.89 0.0M
2023-08-01 79.80 80.19 78.90 79.49 0.0M
2023-07-31 78.78 80.01 78.44 79.85 0.0M
2023-07-28 77.82 78.96 77.52 78.85 0.0M
2023-07-27 77.28 78.57 77.27 78.23 0.0M
2023-07-26 77.40 77.80 76.83 77.15 0.0M
2023-07-25 77.19 78.00 76.67 77.77 0.0M
2023-07-24 75.30 77.49 75.10 77.13 0.0M
2023-07-21 74.80 75.85 74.68 75.67 0.0M
2023-07-20 74.56 75.40 73.92 74.84 0.1M
2023-07-19 74.87 75.87 74.31 74.57 0.1M
2023-07-18 73.33 75.01 73.17 74.83 0.1M
2023-07-17 74.05 75.12 73.12 73.41 0.1M
2023-07-14 76.00 76.00 74.15 74.42 0.1M
2023-07-13 74.59 76.06 74.38 75.74 0.1M
2023-07-12 73.69 74.83 73.59 74.54 0.1M
2023-07-11 72.21 73.84 72.10 73.76 0.1M
2023-07-10 72.66 72.97 71.74 72.07 0.1M
2023-07-07 71.02 72.70 70.50 72.66 0.1M
2023-07-06 71.25 71.59 69.64 70.99 0.1M
2023-07-05 69.72 71.57 69.50 71.25 0.1M
2023-07-03 70.23 71.40 69.32 69.41 0.1M
2023-06-30 69.72 70.75 69.46 70.40 0.1M
2023-06-29 69.30 70.48 68.99 69.84 0.1M
2023-06-28 68.22 69.79 67.48 69.64 0.1M
2023-06-27 69.50 70.03 67.82 67.97 0.1M
2023-06-26 69.65 69.97 68.71 69.36 0.1M
2023-06-23 69.37 69.51 67.40 69.10 0.1M
2023-06-22 71.67 71.85 68.85 69.29 0.1M
2023-06-21 70.12 71.88 70.11 71.80 0.1M
2023-06-20 71.25 71.76 69.46 70.75 0.0M
2023-06-16 70.50 71.59 69.97 71.51 0.0M
2023-06-15 68.61 70.77 67.88 70.52 0.0M
2023-06-14 69.06 70.18 68.03 68.19 0.0M
2023-06-13 67.20 69.55 67.20 69.24 0.0M
2023-06-12 69.61 69.61 66.67 66.95 0.0M
2023-06-09 70.38 71.22 69.66 69.71 0.0M
2023-06-08 71.68 72.37 68.66 70.64 0.0M
2023-06-07 71.00 72.26 70.33 71.71 0.0M
2023-06-06 71.01 71.42 69.43 70.88 0.0M
2023-06-05 73.02 73.17 70.94 71.28 0.0M
2023-06-02 69.46 71.37 69.45 70.97 0.0M
2023-06-01 67.20 70.28 67.14 69.45 0.0M
2023-05-31 68.86 69.01 66.78 67.64 0.0M
2023-05-30 72.39 72.39 68.53 68.94 0.0M
2023-05-26 70.99 72.14 70.77 71.84 0.0M
2023-05-25 73.09 73.09 70.17 71.03 0.0M
2023-05-24 72.56 73.30 72.06 73.16 0.0M
2023-05-23 71.00 72.50 70.68 71.76 0.0M
2023-05-22 71.07 71.70 70.00 71.28 0.0M
2023-05-19 71.33 72.82 70.56 70.94 0.0M
2023-05-18 71.94 72.17 70.89 71.28 0.0M
2023-05-17 69.76 72.40 69.30 72.10 0.0M
2023-05-16 70.39 70.81 69.64 69.94 0.0M
2023-05-15 69.12 70.69 68.51 70.19 0.0M
2023-05-12 70.03 70.75 69.05 69.11 0.0M
2023-05-11 71.85 72.43 69.84 69.99 0.0M
2023-05-10 72.43 72.75 70.94 71.62 0.0M
2023-05-09 71.77 72.65 70.35 72.59 0.0M
2023-05-08 70.33 72.29 69.97 71.98 0.0M
2023-05-05 67.82 70.55 67.80 70.23 0.0M
2023-05-04 67.12 68.73 64.58 67.62 0.0M
2023-05-03 70.31 70.39 67.18 67.75 0.0M
2023-05-02 74.05 74.37 70.20 70.39 0.0M
2023-05-01 74.85 74.85 73.09 74.08 0.0M
2023-04-28 73.24 75.20 72.50 75.15 0.0M
2023-04-27 72.98 73.70 72.60 73.23 0.0M
2023-04-26 75.43 76.09 72.72 72.92 0.0M
2023-04-25 77.10 77.46 74.96 75.33 0.0M
2023-04-24 76.20 77.52 75.17 77.18 0.0M
2023-04-21 75.28 76.45 74.88 76.24 0.0M
2023-04-20 77.49 77.58 75.70 76.06 0.1M
2023-04-19 79.47 79.48 77.24 77.83 0.0M
2023-04-18 79.43 80.05 78.65 79.45 0.0M
2023-04-17 80.77 80.89 79.07 79.41 0.0M
2023-04-14 80.60 81.25 80.04 80.77 0.0M
2023-04-13 81.08 81.44 80.39 80.40 0.0M
2023-04-12 79.73 81.44 79.61 81.21 0.1M
2023-04-11 78.71 79.92 77.95 79.88 0.0M
2023-04-10 78.97 79.41 78.14 78.27 0.0M
2023-04-06 79.01 79.46 78.31 79.05 0.0M
2023-04-05 79.29 79.69 78.32 79.14 0.0M
2023-04-04 78.76 80.15 78.18 79.21 0.1M
2023-04-03 76.42 80.39 76.42 78.98 0.1M
2023-03-31 73.72 75.03 73.21 75.00 0.0M
2023-03-30 72.37 73.90 72.15 73.73 0.0M
2023-03-29 73.18 73.71 72.27 72.45 0.0M
2023-03-28 72.26 73.37 71.77 72.72 0.0M
2023-03-27 69.49 72.58 68.80 72.35 0.0M
2023-03-24 69.18 70.03 66.80 68.98 0.0M
2023-03-23 69.64 71.20 68.94 69.65 0.0M
2023-03-22 69.08 70.85 68.64 70.42 0.0M
2023-03-21 67.85 69.57 67.07 69.53 0.0M
2023-03-20 66.83 67.96 64.68 67.90 0.0M
2023-03-17 68.38 69.69 65.65 67.08 0.1M
2023-03-16 68.39 69.27 65.85 68.43 0.0M
2023-03-15 71.71 72.37 65.83 67.60 0.0M
2023-03-14 74.42 74.60 70.80 71.29 0.0M
2023-03-13 76.16 77.02 72.21 74.54 0.0M
2023-03-10 75.15 76.66 74.54 76.34 0.0M
2023-03-09 76.38 77.62 75.15 75.44 0.0M
2023-03-08 76.91 77.36 75.83 76.39 0.0M
2023-03-07 79.97 80.28 76.77 77.22 0.0M
2023-03-06 79.29 80.04 77.91 79.92 0.0M
2023-03-03 77.32 79.38 75.67 79.22 0.0M
2023-03-02 77.25 78.03 76.78 77.74 0.0M
2023-03-01 76.13 77.33 75.74 77.20 0.0M
2023-02-28 75.38 77.21 75.38 76.52 0.0M
2023-02-27 76.30 76.43 74.72 75.31 0.0M
2023-02-24 75.53 76.28 74.12 76.05 0.0M
2023-02-23 73.99 75.81 73.99 75.33 0.0M
2023-02-22 75.96 76.21 73.93 74.02 0.0M
2023-02-21 76.73 77.68 75.98 76.40 0.0M
2023-02-17 78.00 78.32 75.38 76.53 0.0M
2023-02-16 78.67 79.63 78.13 78.64 0.0M
2023-02-15 78.85 79.30 77.47 78.80 0.0M
2023-02-14 79.34 79.70 77.74 79.15 0.0M
2023-02-13 79.92 80.45 78.56 80.07 0.0M
2023-02-10 77.67 80.14 77.55 79.66 0.0M
2023-02-09 78.49 78.86 76.77 78.09 0.0M
2023-02-08 77.65 78.64 77.23 78.56 0.0M
2023-02-07 74.98 77.75 74.96 77.34 0.0M
2023-02-06 74.11 75.10 72.97 74.72 0.0M
2023-02-03 76.33 78.20 73.67 73.90 0.0M
2023-02-02 77.10 77.43 75.46 76.29 0.0M
2023-02-01 79.31 79.82 76.43 76.72 0.0M
2023-01-31 78.12 79.40 76.87 79.13 0.0M
2023-01-30 80.24 80.56 77.92 78.09 0.0M
2023-01-27 81.27 82.32 79.26 79.80 0.0M
2023-01-26 80.61 82.11 80.20 81.10 0.0M
2023-01-25 80.57 81.33 79.78 80.40 0.0M
2023-01-24 81.79 82.31 80.07 80.47 0.0M
2023-01-23 81.76 82.70 81.15 81.94 0.0M
2023-01-20 81.18 82.15 80.31 81.92 0.1M
2023-01-19 79.64 81.70 78.83 80.94 0.1M
2023-01-18 81.33 82.71 79.50 80.11 0.1M
2023-01-17 80.46 81.63 79.04 80.57 0.1M
2023-01-13 78.81 80.50 78.45 80.29 0.1M
2023-01-12 78.25 79.54 77.57 78.95 0.1M
2023-01-11 75.49 78.30 75.03 78.03 0.1M
2023-01-10 75.69 76.55 74.78 75.83 0.1M
2023-01-09 74.36 77.23 74.33 75.49 0.1M
2023-01-06 74.53 76.10 73.97 74.50 0.1M
2023-01-05 74.00 75.44 73.25 74.34 0.1M
2023-01-04 77.25 77.76 73.48 73.56 0.1M
2023-01-03 80.52 81.18 76.97 77.23 0.1M