ICE WTI Crude c4

🏛️ Vereinigte Staaten →
64.41
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 78.72 80.43 78.25 80.45 0.0M
2022-12-29 77.69 78.25 77.07 78.46 0.0M
2022-12-28 79.22 79.68 77.59 79.05 0.0M
2022-12-27 80.00 80.76 79.39 79.57 0.0M
2022-12-23 77.57 79.55 77.57 79.42 0.0M
2022-12-22 79.00 79.22 76.67 76.99 0.0M
2022-12-21 75.81 78.13 75.81 77.82 0.0M
2022-12-20 75.63 76.48 74.46 76.00 0.0M
2022-12-19 75.53 76.32 74.07 75.38 0.0M
2022-12-16 76.25 76.37 73.57 74.52 0.0M
2022-12-15 76.78 77.59 75.59 75.99 0.0M
2022-12-14 75.43 77.55 75.37 77.28 0.0M
2022-12-13 74.40 76.21 73.79 75.67 0.0M
2022-12-12 72.00 74.07 70.93 73.63 0.0M
2022-12-09 72.69 73.15 70.97 71.67 0.0M
2022-12-08 73.41 74.80 71.81 71.90 0.0M
2022-12-07 74.75 75.51 72.60 72.72 0.0M
2022-12-06 77.58 78.01 74.11 74.75 0.0M
2022-12-05 80.63 82.23 77.40 77.31 0.0M
2022-12-02 80.59 81.65 79.80 80.02 0.0M
2022-12-01 80.55 82.72 80.32 80.85 0.0M
2022-11-30 79.05 80.98 79.03 80.71 0.0M
2022-11-29 78.22 79.25 77.73 78.24 0.0M
2022-11-28 74.66 77.68 74.22 77.24 0.0M
2022-11-25 78.72 78.81 76.50 76.54 0.0M
2022-11-24 77.74 78.12 77.74 78.26 0.0M
2022-11-23 80.78 80.78 77.01 78.05 0.0M
2022-11-22 79.58 81.15 79.52 80.14 0.0M
2022-11-21 78.56 79.63 75.21 79.46 0.0M
2022-11-18 81.36 81.66 77.68 79.49 0.1M
2022-11-17 83.26 83.26 80.68 80.67 0.0M
2022-11-16 84.59 85.29 82.54 83.52 0.0M
2022-11-15 83.54 86.29 82.30 84.77 0.0M
2022-11-14 87.00 87.00 83.09 83.52 0.0M
2022-11-11 84.27 86.93 84.27 86.14 0.0M
2022-11-10 82.88 84.27 82.29 83.70 0.0M
2022-11-09 85.39 85.51 83.01 83.02 0.0M
2022-11-08 87.88 88.26 85.98 85.91 0.0M
2022-11-07 87.22 89.83 87.22 88.38 0.0M
2022-11-04 85.65 88.89 85.65 88.83 0.0M
2022-11-03 85.80 85.80 84.22 84.87 0.0M
2022-11-02 85.41 86.51 84.16 86.27 0.0M
2022-11-01 83.52 85.45 83.50 84.53 0.0M
2022-10-31 84.01 84.01 81.75 82.88 0.0M
2022-10-28 84.27 84.58 83.48 83.83 0.0M
2022-10-27 84.19 85.37 83.76 85.06 0.0M
2022-10-26 81.89 84.46 81.89 84.05 0.0M
2022-10-25 80.85 82.42 80.11 82.05 0.0M
2022-10-24 82.13 82.13 79.82 81.25 0.0M
2022-10-21 81.12 81.59 79.85 81.43 0.0M
2022-10-20 82.20 82.79 80.68 80.78 0.0M
2022-10-19 81.02 82.65 80.16 82.25 0.0M
2022-10-18 82.95 83.10 79.73 80.36 0.0M
2022-10-17 82.75 83.82 82.01 82.31 0.0M
2022-10-14 85.68 85.68 81.98 82.29 0.0M
2022-10-13 83.74 85.55 82.25 85.25 0.0M
2022-10-12 85.07 85.70 82.49 83.35 0.0M
2022-10-11 86.72 86.72 84.30 85.10 0.0M
2022-10-10 87.56 88.76 86.82 86.88 0.0M
2022-10-07 85.33 88.96 85.24 88.30 0.0M
2022-10-06 84.78 85.36 84.02 85.30 0.0M
2022-10-05 82.40 84.59 82.38 84.42 0.0M
2022-10-04 80.45 82.85 80.45 82.71 0.0M
2022-10-03 78.60 80.81 78.40 79.96 0.0M
2022-09-30 78.00 79.40 76.60 76.63 0.0M
2022-09-29 77.89 79.57 77.89 78.30 0.0M
2022-09-28 75.04 78.90 75.04 79.09 0.0M
2022-09-27 75.50 76.80 75.50 75.98 0.0M
2022-09-26 76.55 77.77 74.69 74.61 0.0M
2022-09-23 79.82 79.82 76.55 76.73 0.0M
2022-09-22 80.93 83.55 80.53 81.33 0.0M
2022-09-21 83.20 83.60 80.42 80.68 0.0M
2022-09-20 82.88 83.08 80.62 81.37 0.0M
2022-09-19 83.63 83.76 80.32 83.68 0.0M
2022-09-16 83.35 84.34 82.96 83.16 0.0M
2022-09-15 86.42 86.42 82.75 82.96 0.0M
2022-09-14 84.67 87.61 84.61 86.50 0.0M
2022-09-13 86.57 87.36 83.67 85.50 0.0M
2022-09-12 84.96 86.88 84.96 86.21 0.0M
2022-09-09 83.02 85.14 82.92 85.05 0.0M
2022-09-08 81.23 82.22 79.97 81.80 0.0M
2022-09-07 84.19 86.00 80.28 80.75 0.0M
2022-09-06 87.42 87.68 84.91 85.43 0.0M
2022-09-05 86.98 88.35 86.86 87.55 0.0M
2022-09-02 85.45 87.27 85.10 85.19 0.0M
2022-09-01 87.15 87.15 84.52 84.99 0.0M
2022-08-31 90.24 90.39 87.19 87.52 0.0M
2022-08-30 94.03 94.03 88.54 89.53 0.0M
2022-08-29 91.07 93.72 90.73 93.73 0.0M
2022-08-26 91.33 91.83 89.20 90.50 0.0M
2022-08-25 93.58 93.58 90.72 90.71 0.0M
2022-08-24 91.58 92.99 91.00 92.72 0.0M
2022-08-23 90.11 91.93 89.94 91.68 0.0M
2022-08-22 87.56 89.23 85.55 88.78 0.0M
2022-08-19 89.22 90.56 87.30 89.61 0.0M
2022-08-18 86.93 89.92 86.51 89.08 0.0M
2022-08-17 86.50 87.74 84.99 86.84 0.0M
2022-08-16 87.38 88.72 84.97 85.48 0.0M
2022-08-15 89.00 89.00 85.48 87.90 0.0M
2022-08-12 91.34 92.32 89.39 90.16 0.0M
2022-08-11 89.73 92.42 89.39 91.79 0.0M
2022-08-10 87.75 90.02 85.87 89.68 0.0M
2022-08-09 88.46 89.87 86.94 88.08 0.0M
2022-08-08 86.72 88.49 85.15 88.36 0.0M
2022-08-05 86.36 87.79 84.50 86.39 0.0M
2022-08-04 88.90 89.13 85.27 85.99 0.0M
2022-08-03 90.30 93.24 88.19 88.32 0.0M
2022-08-02 89.67 92.71 89.16 91.33 0.0M
2022-08-01 92.70 93.34 88.78 90.29 0.0M
2022-07-29 91.98 96.10 91.98 93.87 0.0M
2022-07-28 93.71 94.68 91.56 91.91 0.0M
2022-07-27 90.20 93.34 89.55 92.34 0.0M
2022-07-26 91.12 92.84 89.59 89.84 0.0M
2022-07-25 88.27 90.94 87.76 90.89 0.0M
2022-07-22 90.70 91.07 88.78 88.93 0.0M
2022-07-21 92.14 92.14 88.25 89.95 0.0M
2022-07-20 92.13 92.66 90.98 92.42 0.0M
2022-07-19 93.44 94.92 91.50 94.71 0.0M
2022-07-18 89.07 94.08 89.07 93.79 0.0M
2022-07-15 88.10 90.71 87.59 89.37 0.0M
2022-07-14 88.87 88.87 84.32 87.96 0.0M
2022-07-13 88.81 90.13 87.74 89.27 0.0M
2022-07-12 93.15 93.15 88.23 88.48 0.0M
2022-07-11 94.14 95.67 92.55 95.58 0.0M
2022-07-08 93.93 95.80 92.76 95.59 0.0M
2022-07-07 89.42 94.37 89.06 93.24 0.0M
2022-07-06 90.89 92.40 86.90 89.24 0.0M
2022-07-05 101.00 101.04 89.32 90.73 0.0M
2022-07-04 98.90 101.38 98.90 101.19 0.0M
2022-07-01 97.23 100.16 97.14 99.62 0.0M
2022-06-30 102.25 102.25 97.73 97.75 0.0M
2022-06-29 103.39 105.27 101.46 101.56 0.0M
2022-06-28 101.95 103.79 101.64 103.43 0.0M
2022-06-27 98.42 101.20 98.24 100.68 0.0M
2022-06-24 96.39 99.78 95.98 98.97 0.0M
2022-06-23 98.05 99.79 96.53 96.88 0.0M
2022-06-22 99.85 100.68 96.27 99.90 0.0M
2022-06-21 103.89 104.40 102.61 102.97 0.0M
2022-06-20 102.41 102.78 101.25 102.50 0.0M
2022-06-17 109.58 111.25 102.33 103.57 0.0M
2022-06-16 108.99 110.58 106.41 110.25 0.0M
2022-06-15 111.30 111.30 107.91 108.42 0.0M
2022-06-14 113.34 114.76 110.57 110.86 0.0M
2022-06-13 111.50 113.79 109.77 112.62 0.0M
2022-06-10 113.37 114.47 111.18 112.73 0.0M
2022-06-09 115.04 115.08 113.56 114.01 0.0M
2022-06-08 112.58 115.38 112.48 114.57 0.0M
2022-06-07 111.53 112.66 110.61 112.04 0.0M
2022-06-06 111.43 111.54 110.51 110.67 0.0M
2022-06-03 108.37 111.91 108.00 110.70 0.0M
2022-06-02 105.48 109.44 104.08 108.85 0.0M
2022-06-01 106.23 108.83 106.23 107.32 0.0M
2022-05-31 108.30 110.43 105.67 106.05 0.0M
2022-05-30 107.65 108.17 106.90 108.07 0.0M
2022-05-27 105.60 106.49 104.88 106.48 0.0M
2022-05-26 102.91 105.99 102.66 105.57 0.0M
2022-05-25 103.03 103.03 102.08 102.54 0.0M
2022-05-24 101.58 102.96 101.51 101.93 0.0M
2022-05-23 101.68 102.25 100.93 101.94 0.0M
2022-05-20 100.78 101.57 99.69 101.07 0.0M
2022-05-19 101.74 103.78 98.20 103.67 0.0M
2022-05-18 104.79 105.84 100.39 101.08 0.0M
2022-05-17 106.51 106.83 103.74 103.86 0.0M
2022-05-16 102.96 106.54 101.80 105.93 0.0M
2022-05-13 101.94 103.93 100.71 103.86 0.0M
2022-05-12 98.24 101.24 97.76 100.42 0.0M
2022-05-11 97.25 100.61 96.94 100.34 0.0M
2022-05-10 97.88 99.00 94.71 95.26 0.0M
2022-05-09 103.79 104.99 97.62 98.35 0.0M
2022-05-06 103.20 105.24 102.63 104.45 0.0M
2022-05-05 102.77 105.55 101.15 102.84 0.0M
2022-05-04 99.31 103.11 99.31 102.49 0.0M
2022-05-03 98.75 99.16 97.20 97.52 0.0M
2022-05-02 98.73 100.01 95.29 99.29 0.0M
2022-04-29 100.10 101.27 98.47 98.69 0.0M
2022-04-28 98.20 99.63 97.06 99.47 0.0M
2022-04-27 97.61 98.05 96.05 97.66 0.0M
2022-04-26 95.00 98.26 95.00 97.39 0.0M
2022-04-25 96.52 96.52 92.32 95.18 0.0M
2022-04-22 99.60 99.60 97.54 98.16 0.0M
2022-04-21 100.21 101.54 98.97 100.23 0.0M
2022-04-20 99.20 99.87 97.35 98.76 0.0M
2022-04-19 104.69 104.69 99.47 99.84 0.0M
2022-04-18 104.90 105.74 103.24 104.74 0.0M
2022-04-14 100.50 104.04 99.90 104.03 0.0M
2022-04-13 98.81 101.89 98.42 101.76 0.0M
2022-04-12 95.56 98.77 95.48 98.52 0.0M
2022-04-11 94.20 94.83 91.70 92.97 0.0M
2022-04-08 94.25 96.49 93.28 96.29 0.0M
2022-04-07 93.63 95.78 92.06 94.12 0.0M
2022-04-06 98.31 99.82 93.35 93.76 0.0M
2022-04-05 100.65 100.65 96.38 98.31 0.0M
2022-04-04 96.15 99.72 96.01 99.28 0.0M
2022-04-01 94.89 96.38 94.37 95.53 0.0M
2022-03-31 97.79 98.36 94.56 95.08 0.0M
2022-03-30 98.92 100.78 98.13 100.74 0.0M
2022-03-29 97.28 99.07 92.05 97.07 0.0M