Arca Mini-Oil (BZJ)

BZJ
🏛️ Vereinigte Staaten →
98.77
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
2021-12-31 58.84 59.21 58.63 58.91 0.0M
2021-12-30 59.28 59.72 58.81 58.84 0.0M
2021-12-29 59.68 59.96 59.07 59.28 0.0M
2021-12-28 59.72 60.28 59.37 59.68 0.0M
2021-12-27 58.34 59.73 57.61 59.72 0.0M
2021-12-23 58.25 59.13 58.25 58.34 0.0M
2021-12-22 57.99 58.70 57.37 58.25 0.0M
2021-12-21 56.03 58.12 56.03 57.99 0.0M
2021-12-20 56.74 56.74 54.63 56.03 0.0M
2021-12-17 57.94 57.94 56.49 56.74 0.0M
2021-12-16 57.51 58.82 57.51 57.94 0.0M
2021-12-15 57.46 57.72 56.22 57.51 0.0M
2021-12-14 57.67 58.28 57.32 57.46 0.0M
2021-12-13 59.22 59.22 57.50 57.67 0.0M
2021-12-10 58.86 59.36 58.47 59.22 0.0M
2021-12-09 59.44 59.44 58.57 58.86 0.0M
2021-12-08 59.29 60.04 59.29 59.44 0.0M
2021-12-07 58.24 59.89 58.24 59.29 0.0M
2021-12-06 57.16 58.73 57.16 58.24 0.0M
2021-12-03 57.60 58.49 56.71 57.16 0.0M
2021-12-02 55.81 57.79 55.63 57.60 0.0M
2021-12-01 56.22 58.08 55.81 55.81 0.0M
2021-11-30 57.21 57.21 55.95 56.22 0.0M
2021-11-29 56.79 58.54 56.79 57.21 0.0M
2021-11-26 59.35 59.35 55.67 56.79 0.0M
2021-11-24 58.90 59.56 58.57 59.35 0.0M
2021-11-23 57.20 59.01 57.20 58.90 0.0M
2021-11-22 56.38 57.95 56.31 57.20 0.0M
2021-11-19 58.68 58.68 56.27 56.38 0.0M
2021-11-18 59.03 59.10 58.04 58.68 0.0M
2021-11-17 59.88 60.06 58.89 59.03 0.0M
2021-11-16 59.77 60.38 59.77 59.88 0.0M
2021-11-15 59.16 60.07 58.82 59.77 0.0M
2021-11-12 59.40 59.40 58.87 59.16 0.0M
2021-11-11 59.35 59.88 59.35 59.40 0.0M
2021-11-10 61.04 61.04 59.07 59.35 0.0M
2021-11-09 60.70 61.04 60.16 61.04 0.0M
2021-11-08 60.17 61.23 60.17 60.70 0.0M
2021-11-05 59.24 60.35 59.24 60.17 0.0M
2021-11-04 59.12 60.11 58.88 59.24 0.0M
2021-11-03 59.82 59.82 58.82 59.12 0.0M
2021-11-02 60.67 60.67 59.71 59.82 0.0M
2021-11-01 59.84 60.87 59.84 60.67 0.0M
2021-10-29 60.34 60.52 59.63 59.84 0.0M
2021-10-28 60.08 60.40 59.69 60.34 0.0M
2021-10-27 61.54 61.54 59.99 60.08 0.0M
2021-10-26 61.29 61.72 61.14 61.54 0.0M
2021-10-25 60.50 61.63 60.50 61.29 0.0M
2021-10-22 60.23 60.56 59.75 60.50 0.0M
2021-10-21 61.25 61.25 59.83 60.23 0.0M
2021-10-20 60.73 61.28 60.28 61.25 0.0M
2021-10-19 60.10 60.89 60.10 60.73 0.0M
2021-10-18 60.12 60.79 59.89 60.10 0.0M
2021-10-15 59.74 60.55 59.74 60.12 0.0M
2021-10-14 59.12 60.04 59.12 59.74 0.0M
2021-10-13 58.99 59.39 58.20 59.12 0.0M
2021-10-12 59.12 59.58 58.77 58.99 0.0M
2021-10-11 59.20 60.20 59.10 59.12 0.0M
2021-10-08 57.68 59.33 57.68 59.20 0.0M
2021-10-07 57.41 57.96 57.03 57.68 0.0M
2021-10-06 58.13 58.13 56.50 57.41 0.0M
2021-10-05 57.44 58.91 57.44 58.13 0.0M
2021-10-04 56.65 57.93 56.65 57.44 0.0M
2021-10-01 55.16 56.71 55.16 56.65 0.0M
2021-09-30 55.42 55.93 54.98 55.16 0.0M
2021-09-29 55.58 55.72 54.74 55.42 0.0M
2021-09-28 55.28 56.45 55.28 55.58 0.0M
2021-09-27 53.49 55.45 53.49 55.28 0.0M
2021-09-24 53.29 53.69 52.86 53.49 0.0M
2021-09-23 51.90 53.39 51.90 53.29 0.0M
2021-09-22 50.40 52.56 50.40 51.90 0.0M
2021-09-21 49.87 50.85 49.87 50.40 0.0M
2021-09-20 51.13 51.13 49.14 49.87 0.0M
2021-09-17 51.41 51.84 50.92 51.13 0.0M
2021-09-16 52.01 52.01 51.07 51.41 0.0M
2021-09-15 49.88 52.03 49.88 52.01 0.0M
2021-09-14 50.71 51.29 49.71 49.88 0.0M
2021-09-13 49.03 50.85 49.03 50.71 0.0M
2021-09-10 49.10 49.92 49.01 49.03 0.0M
2021-09-09 49.09 49.84 48.53 49.10 0.0M
2021-09-08 50.00 50.38 49.07 49.09 0.0M
2021-09-07 50.11 50.67 49.76 50.00 0.0M
2021-09-03 50.37 50.63 49.79 50.11 0.0M
2021-09-02 49.14 50.90 49.14 50.37 0.0M
2021-09-01 49.93 50.10 48.99 49.14 0.0M
2021-08-31 50.06 50.37 49.61 49.93 0.0M
2021-08-30 50.54 50.93 50.05 50.06 0.0M
2021-08-27 49.03 50.82 49.03 50.54 0.0M
2021-08-26 49.86 49.86 48.94 49.03 0.0M
2021-08-25 49.44 50.08 49.05 49.86 0.0M
2021-08-24 48.60 49.61 48.60 49.44 0.0M
2021-08-23 46.69 48.69 46.69 48.60 0.0M
2021-08-20 46.58 46.89 45.93 46.69 0.0M
2021-08-19 47.89 47.89 45.92 46.58 0.0M
2021-08-18 48.92 49.30 47.86 47.89 0.0M
2021-08-17 49.51 49.76 48.58 48.92 0.0M
2021-08-16 50.65 50.65 49.25 49.51 0.0M
2021-08-13 51.53 51.53 50.61 50.65 0.0M
2021-08-12 51.56 51.73 50.91 51.53 0.0M
2021-08-11 51.17 51.63 50.71 51.56 0.0M
2021-08-10 50.43 51.29 50.43 51.17 0.0M
2021-08-09 51.20 51.20 50.10 50.43 0.0M
2021-08-06 50.83 51.64 50.83 51.20 0.0M
2021-08-05 49.93 51.42 49.93 50.83 0.0M
2021-08-04 51.78 51.78 49.90 49.93 0.0M
2021-08-03 50.47 51.83 50.14 51.78 0.0M
2021-08-02 50.91 52.25 50.46 50.47 0.0M
2021-07-30 51.74 51.74 50.55 50.91 0.0M
2021-07-29 51.43 52.28 51.43 51.74 0.0M
2021-07-28 50.66 51.79 50.50 51.43 0.0M
2021-07-27 51.22 51.22 50.16 50.66 0.0M
2021-07-26 50.03 51.48 50.03 51.22 0.0M
2021-07-23 50.37 50.38 49.60 50.03 0.0M
2021-07-22 50.87 50.87 49.92 50.37 0.0M
2021-07-21 49.03 51.25 49.03 50.87 0.0M
2021-07-20 48.46 49.51 47.94 49.03 0.0M
2021-07-19 50.52 50.52 47.91 48.46 0.0M
2021-07-16 52.00 52.38 50.40 50.52 0.0M
2021-07-15 52.96 52.96 51.80 52.00 0.0M
2021-07-14 54.73 55.51 52.79 52.96 0.0M
2021-07-13 55.09 55.18 54.34 54.73 0.0M
2021-07-12 55.19 55.46 54.20 55.09 0.0M
2021-07-09 54.19 55.27 54.19 55.19 0.0M
2021-07-08 54.76 54.76 53.43 54.19 0.0M
2021-07-07 55.93 56.23 54.28 54.76 0.0M
2021-07-06 57.93 57.93 55.78 55.93 0.0M
2021-07-02 58.16 58.18 57.37 57.93 0.0M
2021-07-01 56.93 58.62 56.93 58.16 0.0M
2021-06-30 56.28 57.24 56.28 56.93 0.0M
2021-06-29 56.59 57.18 56.21 56.28 0.0M
2021-06-28 58.79 58.79 56.43 56.59 0.0M
2021-06-25 58.32 58.81 58.19 58.79 0.0M
2021-06-24 57.52 58.39 57.48 58.32 0.0M
2021-06-23 57.33 58.78 57.33 57.52 0.0M
2021-06-22 57.05 57.58 56.28 57.33 0.0M
2021-06-21 54.53 57.17 54.53 57.05 0.0M
2021-06-18 56.12 56.12 54.53 54.53 0.0M
2021-06-17 58.04 58.27 55.34 56.12 0.0M
2021-06-16 58.58 58.71 57.62 58.04 0.0M
2021-06-15 57.54 58.66 57.54 58.58 0.0M
2021-06-14 57.45 58.36 57.11 57.54 0.0M
2021-06-11 57.48 58.14 57.41 57.45 0.0M
2021-06-10 57.49 58.66 56.95 57.48 0.0M
2021-06-09 58.01 58.41 57.48 57.49 0.0M
2021-06-08 57.49 58.12 56.48 58.01 0.0M
2021-06-07 57.60 57.91 57.40 57.49 0.0M
2021-06-04 57.21 57.75 56.80 57.60 0.0M
2021-06-03 57.25 57.59 56.67 57.21 0.0M
2021-06-02 56.36 57.59 56.05 57.25 0.0M
2021-06-01 54.13 56.43 54.13 56.36 0.0M
2021-05-28 54.05 54.34 53.88 54.13 0.0M
2021-05-27 53.70 54.24 53.68 54.05 0.0M
2021-05-26 53.05 53.84 52.95 53.70 0.0M
2021-05-25 54.13 54.13 52.99 53.05 0.0M
2021-05-24 53.38 54.19 53.21 54.13 0.0M
2021-05-21 53.42 54.29 53.36 53.38 0.0M
2021-05-20 53.61 53.63 52.79 53.42 0.0M
2021-05-19 54.96 54.96 52.89 53.61 0.0M
2021-05-18 56.02 56.22 54.80 54.96 0.0M
2021-05-17 54.97 56.02 54.60 56.02 0.0M
2021-05-14 53.06 55.16 53.06 54.97 0.0M
2021-05-13 54.02 54.29 52.42 53.06 0.0M
2021-05-12 53.75 55.65 53.75 54.02 0.0M
2021-05-11 55.09 55.09 53.28 53.75 0.0M
2021-05-10 55.25 56.55 55.09 55.09 0.0M
2021-05-07 54.16 55.27 53.48 55.25 0.0M
2021-05-06 53.97 54.16 52.90 54.16 0.0M
2021-05-05 52.16 54.21 52.16 53.97 0.0M
2021-05-04 52.46 52.97 51.65 52.16 0.0M
2021-05-03 50.99 52.53 50.99 52.46 0.0M
2021-04-30 52.25 52.28 50.95 50.99 0.0M
2021-04-29 51.83 53.03 51.79 52.25 0.0M
2021-04-28 50.03 52.06 50.03 51.83 0.0M
2021-04-27 49.27 50.18 49.27 50.03 0.0M
2021-04-26 48.93 49.56 48.85 49.27 0.0M
2021-04-23 48.38 49.11 48.31 48.93 0.0M
2021-04-22 49.13 49.13 48.24 48.38 0.0M
2021-04-21 48.44 49.19 47.75 49.13 0.0M
2021-04-20 50.01 50.01 47.96 48.44 0.0M
2021-04-19 50.06 50.63 49.60 50.01 0.0M
2021-04-16 50.45 50.90 49.92 50.06 0.0M
2021-04-15 50.99 50.99 50.25 50.45 0.0M
2021-04-14 49.41 51.59 49.41 50.99 0.0M
2021-04-13 49.37 49.73 49.07 49.41 0.0M
2021-04-12 49.86 50.66 49.29 49.37 0.0M
2021-04-09 50.11 50.56 49.63 49.86 0.0M
2021-04-08 50.80 50.80 49.51 50.11 0.0M
2021-04-07 50.58 50.96 50.40 50.80 0.0M
2021-04-06 50.58 51.74 50.45 50.58 0.0M
2021-04-05 52.03 52.03 50.26 50.58 0.0M
2021-04-01 50.37 52.04 50.37 52.03 0.0M
2021-03-31 50.86 50.92 50.33 50.37 0.0M
2021-03-30 51.06 51.32 50.33 50.86 0.0M
2021-03-29 51.67 51.67 50.40 51.06 0.0M
2021-03-26 50.40 51.70 50.40 51.67 0.0M
2021-03-25 50.46 50.56 48.62 50.40 0.0M
2021-03-24 49.08 51.16 49.08 50.46 0.0M
2021-03-23 50.26 50.26 48.69 49.08 0.0M
2021-03-22 50.87 50.87 50.22 50.26 0.0M
2021-03-19 50.50 51.57 49.95 50.87 0.0M
2021-03-18 53.33 53.33 50.35 50.50 0.0M
2021-03-17 52.85 53.41 52.13 53.33 0.0M
2021-03-16 54.36 54.36 52.47 52.85 0.0M
2021-03-15 54.72 54.72 53.57 54.36 0.0M
2021-03-12 54.80 55.21 54.38 54.72 0.0M
2021-03-11 54.30 55.57 54.30 54.80 0.0M
2021-03-10 52.92 54.49 52.92 54.30 0.0M
2021-03-09 54.10 54.53 52.82 52.92 0.0M
2021-03-08 54.31 54.99 53.55 54.10 0.0M
2021-03-05 52.23 54.51 52.23 54.31 0.0M
2021-03-04 50.85 53.18 50.85 52.23 0.0M
2021-03-03 49.77 51.93 49.77 50.85 0.0M
2021-03-02 50.18 50.68 49.71 49.77 0.0M
2021-03-01 49.21 50.76 49.21 50.18 0.0M
2021-02-26 50.49 50.49 47.86 49.21 0.0M
2021-02-25 51.63 52.08 50.26 50.49 0.0M
2021-02-24 50.10 51.90 50.01 51.63 0.0M
2021-02-23 48.95 50.27 47.84 50.10 0.0M
2021-02-22 47.35 49.64 47.35 48.95 0.0M
2021-02-19 46.48 47.52 46.48 47.35 0.0M
2021-02-18 47.59 47.59 46.30 46.48 0.0M
2021-02-17 47.02 47.82 46.70 47.59 0.0M
2021-02-16 45.69 47.53 45.69 47.02 0.0M
2021-02-12 45.01 45.72 44.66 45.69 0.0M
2021-02-11 45.50 45.50 44.14 45.01 0.0M
2021-02-10 44.80 45.63 44.60 45.50 0.0M
2021-02-09 45.45 45.45 44.40 44.80 0.0M
2021-02-08 43.54 45.59 43.54 45.45 0.0M
2021-02-05 43.37 44.10 43.37 43.54 0.0M
2021-02-04 43.07 43.38 42.44 43.37 0.0M
2021-02-03 41.29 43.16 41.29 43.07 0.0M
2021-02-02 40.92 42.12 40.92 41.29 0.0M
2021-02-01 40.63 41.27 40.17 40.92 0.0M
2021-01-29 42.26 42.26 40.53 40.63 0.0M
2021-01-28 41.88 42.83 41.69 42.26 0.0M
2021-01-27 42.41 43.04 41.10 41.88 0.0M
2021-01-26 43.17 44.13 42.41 42.41 0.0M
2021-01-25 43.75 43.75 42.40 43.17 0.0M
2021-01-22 43.90 43.90 42.51 43.75 0.0M
2021-01-21 45.23 45.23 43.39 43.90 0.0M
2021-01-20 45.09 45.52 44.79 45.23 0.0M
2021-01-19 44.03 45.38 44.03 45.09 0.0M
2021-01-15 45.93 45.93 43.77 44.03 0.0M
2021-01-14 44.72 46.36 44.72 45.93 0.0M
2021-01-13 45.36 45.36 44.47 44.72 0.0M
2021-01-12 43.85 45.45 43.85 45.36 0.0M
2021-01-11 43.45 43.99 42.19 43.85 0.0M
2021-01-08 43.69 44.13 43.11 43.45 0.0M
2021-01-07 42.93 44.04 42.93 43.69 0.0M
2021-01-06 41.74 43.38 41.74 42.93 0.0M
2021-01-05 39.73 42.64 39.73 41.74 0.0M
2021-01-04 39.62 40.46 39.23 39.73 0.0M