Kindercare Learning Companies Inc (KLC)

KLC
🏛️ Vereinigte Staaten →
6.39
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 20.51 21.00 20.49 20.60 7.2K
09:32 20.49 20.49 20.49 20.49 0.6K
09:33 20.45 20.51 20.20 20.20 1.2K
09:34 20.51 20.51 20.26 20.26 12.4K
09:35 20.34 20.34 20.34 20.34 0.4K
09:36 20.00 20.29 20.00 20.29 0.8K
09:37 20.30 20.30 20.30 20.30 0.8K
09:38 20.15 20.37 20.15 20.15 0.8K
09:39 20.37 20.37 20.37 20.37 0.9K
09:40 20.39 20.39 20.39 20.39 0.2K
09:41 20.39 20.39 20.15 20.37 0.3K
09:42 20.28 20.40 20.28 20.40 1.6K
09:43 20.37 20.50 20.37 20.50 0.9K
09:44 20.46 20.46 20.46 20.46 0.6K
09:45 20.46 20.46 20.46 20.46 0.0K
09:46 20.60 20.80 20.60 20.65 2.5K
09:47 20.65 20.65 20.65 20.65 0.3K
09:48 20.65 20.65 20.65 20.65 0.2K
09:49 20.65 20.65 20.65 20.65 0.8K
09:50 20.65 20.65 20.65 20.65 0.7K
09:51 20.81 20.81 20.80 20.80 1.1K
09:52 20.80 20.80 20.80 20.80 0.0K
09:53 20.80 20.80 20.80 20.80 0.6K
09:54 20.80 20.80 20.80 20.80 0.2K
09:55 20.80 20.80 20.64 20.64 2.4K
09:56 20.62 20.62 20.62 20.62 1.3K
09:57 20.62 20.62 20.62 20.62 0.5K
09:58 20.62 20.62 20.62 20.62 0.3K
09:59 20.62 20.62 20.62 20.62 0.2K
10:00 20.62 20.62 20.62 20.62 0.0K
10:01 20.62 20.62 20.62 20.62 0.3K
10:02 20.62 20.62 20.59 20.59 1.1K
10:03 20.59 20.59 20.59 20.59 0.0K
10:04 20.59 20.59 20.59 20.59 0.0K
10:05 20.59 20.59 20.52 20.52 0.3K
10:06 20.51 20.51 20.51 20.51 0.4K
10:07 20.54 20.54 20.54 20.54 2.3K
10:08 20.54 20.54 20.54 20.54 0.2K
10:09 20.54 20.54 20.54 20.54 0.0K
10:10 20.54 20.54 20.49 20.49 0.2K
10:11 20.49 20.49 20.49 20.49 0.1K
10:12 20.49 20.49 20.49 20.49 0.0K
10:13 20.49 20.55 20.49 20.55 0.2K
10:14 20.55 20.55 20.55 20.55 0.2K
10:15 20.55 20.55 20.54 20.54 1.3K
10:16 20.54 20.54 20.54 20.54 0.0K
10:17 20.54 20.54 20.54 20.54 0.5K
10:18 20.49 20.49 20.47 20.47 1.9K
10:19 20.47 20.47 20.47 20.47 0.0K
10:20 20.47 20.47 20.47 20.47 0.0K
10:21 20.47 20.47 20.47 20.47 0.0K
10:22 20.45 20.45 20.45 20.45 0.2K
10:23 20.45 20.45 20.45 20.45 0.0K
10:24 20.41 20.41 20.41 20.41 4.9K
10:25 20.41 20.41 20.41 20.41 0.6K
10:26 20.41 20.41 20.41 20.41 0.1K
10:27 20.51 20.51 20.50 20.50 1.8K
10:28 20.50 20.50 20.50 20.50 0.1K
10:29 20.50 20.50 20.50 20.50 0.0K
10:30 20.50 20.50 20.50 20.50 0.0K
10:31 20.50 20.50 20.50 20.50 0.0K
10:32 20.50 20.50 20.50 20.50 0.0K
10:33 20.50 20.50 20.50 20.50 0.1K
10:34 20.50 20.50 20.50 20.50 0.1K
10:35 20.43 20.46 20.43 20.46 0.4K
10:36 20.45 20.46 20.45 20.46 0.6K
10:37 20.46 20.46 20.46 20.46 0.8K
10:38 20.46 20.46 20.46 20.46 0.0K
10:39 20.46 20.46 20.46 20.46 0.1K
10:40 20.46 20.46 20.46 20.46 0.0K
10:41 20.46 20.46 20.46 20.46 0.0K
10:42 20.46 20.46 20.43 20.43 0.3K
10:43 20.46 20.46 20.46 20.46 0.8K
10:44 20.45 20.45 20.45 20.45 0.4K
10:45 20.45 20.46 20.45 20.46 4.3K
10:46 20.46 20.46 20.45 20.45 0.4K
10:47 20.45 20.45 20.45 20.45 0.0K
10:48 20.45 20.45 20.38 20.38 1.6K
10:49 20.38 20.41 20.38 20.41 1.0K
10:50 20.41 20.41 20.25 20.25 1.2K
10:51 20.25 20.25 20.25 20.25 0.0K
10:52 20.25 20.25 20.25 20.25 0.0K
10:53 20.25 20.25 20.25 20.25 0.8K
10:54 20.25 20.25 20.25 20.25 0.4K
10:55 20.25 20.25 20.25 20.25 0.0K
10:56 20.20 20.20 20.20 20.20 0.4K
10:57 20.20 20.20 20.20 20.20 0.2K
10:58 20.31 20.31 20.31 20.31 0.1K
10:59 20.31 20.31 20.19 20.19 2.4K
11:00 20.19 20.19 20.09 20.09 4.4K
11:01 20.09 20.11 20.08 20.11 6.2K
11:02 20.21 20.21 20.21 20.21 3.1K
11:03 20.21 20.21 20.21 20.21 0.0K
11:04 20.21 20.21 20.21 20.21 0.6K
11:05 20.21 20.21 20.21 20.21 0.0K
11:06 20.21 20.21 20.21 20.21 0.1K
11:07 20.21 20.21 20.21 20.21 0.1K
11:08 20.21 20.21 20.21 20.21 0.0K
11:09 20.21 20.21 20.15 20.15 0.8K
11:10 20.07 20.07 20.07 20.07 0.3K
11:11 20.15 20.15 20.15 20.15 0.3K
11:12 20.09 20.09 20.09 20.09 0.7K
11:13 20.09 20.16 20.09 20.11 2.8K
11:14 20.11 20.16 20.11 20.16 0.5K
11:15 20.16 20.16 20.16 20.16 0.3K
11:16 20.07 20.19 20.07 20.19 0.9K
11:17 20.08 20.16 20.08 20.16 0.4K
11:18 20.07 20.07 20.07 20.07 0.6K
11:19 20.07 20.09 20.07 20.07 1.1K
11:20 20.07 20.07 20.07 20.07 0.2K
11:21 20.15 20.15 20.15 20.15 0.7K
11:22 20.15 20.15 20.15 20.15 0.0K
11:23 20.15 20.15 20.15 20.15 0.5K
11:24 20.15 20.15 20.15 20.15 0.0K
11:25 20.15 20.15 20.05 20.05 4.7K
11:26 19.92 19.92 19.90 19.90 0.5K
11:27 19.90 19.90 19.89 19.89 0.6K
11:28 19.89 19.89 19.87 19.87 0.3K
11:29 19.91 19.91 19.91 19.91 0.5K
11:30 19.85 20.04 19.85 19.96 14.5K
11:31 19.96 20.00 19.96 20.00 1.6K
11:32 20.00 20.00 20.00 20.00 0.0K
11:33 20.00 20.00 19.97 19.97 0.5K
11:34 19.97 19.97 19.93 19.97 1.1K
11:35 19.97 19.97 19.93 19.93 0.1K
11:36 19.93 19.93 19.93 19.93 2.6K
11:37 19.93 19.93 19.93 19.93 0.2K
11:38 19.93 19.93 19.93 19.93 0.0K
11:39 19.93 19.93 19.93 19.93 0.0K
11:40 19.93 19.93 19.93 19.93 0.2K
11:41 19.93 19.93 19.93 19.93 0.0K
11:42 19.93 19.93 19.93 19.93 0.1K
11:43 19.93 19.93 19.93 19.93 0.5K
11:44 19.93 19.93 19.93 19.93 5.3K
11:45 19.85 19.85 19.85 19.85 0.5K
11:46 19.85 19.88 19.85 19.85 0.7K
11:47 19.79 19.79 19.79 19.79 0.3K
11:48 19.85 19.85 19.78 19.78 0.8K
11:49 19.83 19.86 19.83 19.86 3.5K
11:50 19.86 19.86 19.86 19.86 0.0K
11:51 19.86 19.86 19.86 19.86 0.0K
11:52 19.86 19.89 19.86 19.89 0.6K
11:53 19.89 19.89 19.87 19.87 0.4K
11:54 19.87 19.87 19.87 19.87 0.0K
11:55 19.90 19.90 19.85 19.85 7.3K
11:56 19.85 19.85 19.85 19.85 0.4K
11:57 19.85 19.85 19.84 19.84 1.5K
11:58 19.77 19.77 19.73 19.73 8.8K
11:59 19.73 19.73 19.73 19.73 1.2K
12:00 19.69 19.69 19.64 19.64 0.4K
12:01 19.64 19.69 19.63 19.67 1.2K
12:02 19.67 19.67 19.64 19.67 10.0K
12:03 19.68 19.74 19.65 19.74 10.2K
12:04 19.70 19.70 19.68 19.68 0.5K
12:05 19.82 19.82 19.82 19.82 1.6K
12:06 19.85 19.92 19.85 19.92 1.4K
12:07 19.92 19.92 19.92 19.92 0.2K
12:08 19.89 19.89 19.89 19.89 0.3K
12:09 19.89 19.89 19.89 19.89 0.1K
12:10 19.89 19.89 19.89 19.89 0.0K
12:11 19.89 19.89 19.84 19.84 7.4K
12:12 19.84 19.96 19.84 19.95 4.7K
12:13 19.99 19.99 19.95 19.97 0.4K
12:14 19.97 20.03 19.97 20.03 0.8K
12:15 20.03 20.03 20.03 20.03 0.0K
12:16 20.03 20.03 20.03 20.03 0.1K
12:17 19.92 19.92 19.92 19.92 11.6K
12:18 19.92 19.92 19.92 19.92 0.3K
12:19 19.92 19.92 19.92 19.92 0.1K
12:20 19.91 19.91 19.82 19.82 3.6K
12:21 19.73 19.73 19.73 19.73 0.4K
12:22 19.73 19.83 19.73 19.83 0.6K
12:23 19.76 19.76 19.76 19.76 0.4K
12:24 19.76 19.76 19.76 19.76 0.1K
12:25 19.76 19.76 19.76 19.76 0.2K
12:26 19.83 19.83 19.76 19.76 0.7K
12:27 19.76 19.80 19.76 19.80 2.7K
12:28 19.80 19.80 19.78 19.78 19.3K
12:29 19.83 19.83 19.82 19.82 2.8K
12:30 19.82 19.83 19.80 19.80 2.3K
12:31 19.83 19.83 19.83 19.83 0.6K
12:32 19.83 19.83 19.83 19.83 0.4K
12:33 19.83 19.83 19.83 19.83 0.7K
12:34 19.83 19.84 19.83 19.84 0.9K
12:35 19.80 19.84 19.80 19.80 1.2K
12:36 19.84 19.84 19.80 19.84 2.3K
12:37 19.83 19.83 19.79 19.79 3.2K
12:38 19.81 19.84 19.80 19.84 8.1K
12:39 19.84 19.84 19.84 19.84 0.2K
12:40 19.84 19.84 19.84 19.84 0.1K
12:41 19.82 19.82 19.80 19.80 0.2K
12:42 19.82 19.82 19.80 19.80 0.4K
12:43 19.82 19.82 19.79 19.80 1.0K
12:44 19.88 19.98 19.88 19.98 2.3K
12:45 19.99 19.99 19.99 19.99 0.1K
12:46 19.99 19.99 19.99 19.99 0.1K
12:47 20.00 20.02 20.00 20.00 3.4K
12:48 20.00 20.03 20.00 20.03 0.7K
12:49 20.03 20.03 19.98 19.98 2.0K
12:50 19.98 19.98 19.98 19.98 0.7K
12:51 19.98 19.98 19.98 19.98 0.1K
12:52 19.98 20.00 19.98 19.99 2.6K
12:53 19.99 19.99 19.98 19.98 1.5K
12:54 19.98 19.98 19.97 19.97 0.7K
12:55 19.97 19.97 19.97 19.97 0.3K
12:56 19.97 19.97 19.94 19.94 0.2K
12:57 19.94 19.94 19.94 19.94 0.1K
12:58 19.94 19.94 19.94 19.94 0.3K
12:59 19.94 19.94 19.94 19.94 0.1K
13:00 19.94 19.94 19.94 19.94 0.2K
13:01 19.94 20.00 19.94 20.00 0.3K
13:02 19.94 19.94 19.94 19.94 0.5K
13:03 19.94 19.94 19.90 19.90 0.3K
13:04 19.94 19.94 19.94 19.94 0.5K
13:05 19.94 19.94 19.90 19.90 0.5K
13:06 19.90 19.95 19.90 19.95 1.0K
13:07 19.95 19.95 19.95 19.95 0.0K
13:08 19.95 19.95 19.95 19.95 0.3K
13:09 19.95 19.95 19.95 19.95 0.2K
13:10 19.95 19.95 19.95 19.95 0.2K
13:11 19.94 19.97 19.94 19.97 0.4K
13:12 19.97 19.97 19.97 19.97 0.3K
13:13 19.94 19.97 19.94 19.97 0.7K
13:14 19.97 19.97 19.94 19.94 0.3K
13:15 19.94 19.94 19.94 19.94 0.1K
13:16 19.94 19.94 19.94 19.94 0.4K
13:17 19.94 19.97 19.94 19.97 0.3K
13:18 19.97 19.97 19.97 19.97 0.3K
13:19 19.97 19.97 19.97 19.97 0.1K
13:20 19.97 19.97 19.97 19.97 0.1K
13:21 19.97 19.97 19.94 19.94 1.7K
13:22 19.94 19.94 19.94 19.94 0.3K
13:23 19.94 19.94 19.94 19.94 0.2K
13:24 19.94 19.94 19.94 19.94 0.0K
13:25 19.94 19.94 19.94 19.94 0.3K
13:26 19.94 19.94 19.92 19.92 0.2K
13:27 19.92 19.92 19.92 19.92 0.3K
13:28 19.92 19.92 19.92 19.92 0.0K
13:29 19.92 19.94 19.92 19.92 1.3K
13:30 19.92 19.92 19.92 19.92 0.3K
13:31 19.92 19.93 19.92 19.93 0.1K
13:32 19.93 19.93 19.93 19.93 1.2K
13:33 19.93 19.93 19.93 19.93 0.6K
13:34 19.93 19.93 19.84 19.84 0.1K
13:35 19.84 19.84 19.84 19.84 0.0K
13:36 19.84 19.84 19.84 19.84 0.2K
13:37 19.84 19.84 19.84 19.84 0.0K
13:38 19.84 19.84 19.84 19.84 0.1K
13:39 19.84 19.84 19.84 19.84 0.1K
13:40 19.84 19.88 19.84 19.87 0.9K
13:41 19.87 19.87 19.87 19.87 0.3K
13:42 19.87 19.87 19.87 19.87 0.2K
13:43 19.87 19.87 19.83 19.83 0.4K
13:44 19.87 19.87 19.87 19.87 0.2K
13:45 19.87 19.87 19.87 19.87 0.1K
13:46 19.87 19.87 19.87 19.87 0.2K
13:47 19.87 19.87 19.87 19.87 0.3K
13:48 19.83 19.83 19.83 19.83 0.2K
13:49 19.83 19.83 19.83 19.83 0.1K
13:50 19.88 20.01 19.88 19.97 58.6K
13:51 19.97 19.97 19.97 19.97 1.7K
13:52 19.95 19.97 19.95 19.97 5.2K
13:53 19.97 19.97 19.97 19.97 0.5K
13:54 19.97 19.97 19.97 19.97 0.9K
13:55 19.97 19.97 19.97 19.97 0.3K
13:56 19.97 19.97 19.97 19.97 2.1K
13:57 19.97 19.97 19.97 19.97 0.0K
13:58 19.97 19.97 19.97 19.97 0.1K
13:59 19.97 19.97 19.97 19.97 0.1K
14:00 19.97 19.97 19.97 19.97 0.1K
14:01 19.99 19.99 19.99 19.99 1.0K
14:02 19.99 19.99 19.99 19.99 0.2K
14:03 19.99 20.00 19.99 20.00 3.2K
14:04 20.00 20.00 20.00 20.00 3.0K
14:05 20.05 20.05 20.05 20.05 1.7K
14:06 20.05 20.05 20.05 20.05 0.0K
14:07 20.05 20.05 20.05 20.05 0.1K
14:08 20.01 20.01 20.01 20.01 0.1K
14:09 20.01 20.01 20.01 20.01 0.0K
14:10 20.01 20.01 20.01 20.01 0.0K
14:11 20.01 20.01 20.01 20.01 0.0K
14:12 20.01 20.01 19.96 19.96 2.3K
14:13 19.94 19.94 19.92 19.92 3.3K
14:14 19.92 19.92 19.92 19.92 0.5K
14:15 19.91 19.91 19.91 19.91 0.2K
14:16 19.91 19.91 19.91 19.91 0.0K
14:17 19.92 19.92 19.80 19.80 5.3K
14:18 19.83 19.83 19.83 19.83 0.3K
14:19 19.83 19.83 19.83 19.83 0.0K
14:20 19.77 19.79 19.73 19.79 6.1K
14:21 19.79 19.79 19.75 19.77 0.3K
14:22 19.77 19.86 19.77 19.86 2.6K
14:23 19.86 19.86 19.86 19.86 0.0K
14:24 19.86 19.88 19.86 19.88 0.3K
14:25 19.88 19.88 19.88 19.88 0.0K
14:26 19.88 19.88 19.88 19.88 0.4K
14:27 19.88 19.88 19.88 19.88 0.0K
14:28 19.88 19.88 19.87 19.87 0.2K
14:29 19.87 19.87 19.87 19.87 0.1K
14:30 19.87 19.87 19.87 19.87 0.2K
14:31 19.94 19.94 19.94 19.94 0.2K
14:32 19.94 19.94 19.89 19.89 0.3K
14:33 19.94 19.94 19.94 19.94 0.6K
14:34 19.95 19.95 19.95 19.95 1.1K
14:35 19.95 19.95 19.95 19.95 0.0K
14:36 19.95 19.95 19.92 19.92 0.1K
14:37 19.92 19.92 19.92 19.92 0.1K
14:38 19.92 19.92 19.92 19.92 0.0K
14:39 19.92 19.92 19.92 19.92 0.3K
14:40 19.91 19.91 19.82 19.82 1.4K
14:41 19.82 19.82 19.82 19.82 0.1K
14:42 19.82 19.82 19.82 19.82 0.2K
14:43 19.82 19.82 19.82 19.82 0.3K
14:44 19.82 19.82 19.82 19.82 0.0K
14:45 19.82 19.82 19.82 19.82 0.6K
14:46 19.82 19.82 19.82 19.82 0.2K
14:47 19.82 19.86 19.82 19.86 0.8K
14:48 19.85 19.85 19.85 19.85 0.3K
14:49 19.85 19.85 19.85 19.85 0.3K
14:50 19.85 19.85 19.79 19.79 0.7K
14:51 19.79 19.79 19.74 19.74 0.9K
14:52 19.74 19.74 19.74 19.74 0.0K
14:53 19.74 19.76 19.65 19.65 0.5K
14:54 19.65 19.65 19.65 19.65 0.1K
14:55 19.65 19.68 19.65 19.68 0.7K
14:56 19.69 19.77 19.69 19.77 0.4K
14:57 19.77 19.77 19.69 19.69 0.5K
14:58 19.77 19.77 19.69 19.76 0.6K
14:59 19.72 19.76 19.72 19.76 1.1K
15:00 19.76 19.76 19.76 19.76 0.0K
15:01 19.76 19.77 19.71 19.71 0.3K
15:02 19.77 19.78 19.77 19.78 0.2K
15:03 19.78 19.81 19.78 19.81 0.6K
15:04 19.81 19.81 19.75 19.75 0.6K
15:05 19.78 19.78 19.78 19.78 0.1K
15:06 19.76 19.76 19.76 19.76 0.5K
15:07 19.80 19.80 19.80 19.80 1.6K
15:08 19.83 19.83 19.80 19.80 1.5K
15:09 19.80 19.80 19.80 19.80 0.3K
15:10 19.80 19.80 19.80 19.80 0.4K
15:11 19.80 19.80 19.80 19.80 0.4K
15:12 19.80 19.80 19.80 19.80 0.9K
15:13 19.80 19.80 19.80 19.80 0.7K
15:14 19.80 19.80 19.80 19.80 0.3K
15:15 19.80 19.80 19.80 19.80 1.2K
15:16 19.80 19.80 19.80 19.80 0.2K
15:17 19.80 19.80 19.73 19.73 1.7K
15:18 19.74 19.78 19.74 19.78 1.8K
15:19 19.78 19.78 19.78 19.78 0.2K
15:20 19.74 19.76 19.74 19.76 0.7K
15:21 19.76 19.76 19.76 19.76 0.1K
15:22 19.76 19.77 19.74 19.77 1.0K
15:23 19.77 19.77 19.77 19.77 0.3K
15:24 19.77 19.77 19.77 19.77 0.1K
15:25 19.77 19.77 19.77 19.77 0.6K
15:26 19.72 19.72 19.72 19.72 0.7K
15:27 19.74 19.74 19.74 19.74 0.3K
15:28 19.74 19.74 19.74 19.74 0.2K
15:29 19.74 19.74 19.70 19.70 1.8K
15:30 19.70 19.70 19.70 19.70 0.2K
15:31 19.70 19.70 19.59 19.60 3.3K
15:32 19.66 19.70 19.66 19.70 2.6K
15:33 19.70 19.70 19.67 19.68 0.3K
15:34 19.68 19.68 19.68 19.68 0.2K
15:35 19.68 19.73 19.68 19.73 4.4K
15:36 19.75 19.76 19.75 19.76 1.7K
15:37 19.76 19.76 19.75 19.75 1.1K
15:38 19.75 19.75 19.75 19.75 0.6K
15:39 19.72 19.75 19.72 19.75 1.0K
15:40 19.71 19.71 19.70 19.70 2.8K
15:41 19.58 19.59 19.58 19.59 4.8K
15:42 19.59 19.59 19.53 19.53 1.1K
15:43 19.53 19.53 19.53 19.53 0.6K
15:44 19.53 19.54 19.53 19.53 3.7K
15:45 19.48 19.48 19.46 19.46 4.1K
15:46 19.45 19.49 19.45 19.49 0.8K
15:47 19.46 19.47 19.46 19.47 6.2K
15:48 19.47 19.47 19.45 19.45 5.8K
15:49 19.46 19.46 19.46 19.46 2.2K
15:50 19.46 19.46 19.46 19.46 0.4K
15:51 19.46 19.48 19.45 19.45 1.0K
15:52 19.39 19.39 19.35 19.35 9.5K
15:53 19.35 19.35 19.31 19.31 1.4K
15:54 19.30 19.35 19.30 19.35 4.9K
15:55 19.35 19.35 19.30 19.31 6.0K
15:56 19.31 19.31 19.28 19.28 5.3K
15:57 19.30 19.30 19.23 19.23 10.5K
15:58 19.24 19.25 19.22 19.25 16.3K
15:59 19.26 19.34 19.25 19.25 23.2K
16:00 19.30 19.40 19.30 19.39 205.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar