Kindercare Learning Companies Inc (KLC)

KLC
🏛️ Vereinigte Staaten →
6.62
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 19.49 19.65 19.40 19.65 12.2K
09:32 19.65 19.65 19.65 19.65 1.1K
09:33 19.65 19.65 19.65 19.65 0.0K
09:34 19.65 19.65 19.65 19.65 0.0K
09:35 19.65 19.65 19.65 19.65 0.0K
09:36 19.65 19.65 19.65 19.65 0.0K
09:37 19.65 19.65 19.65 19.65 0.1K
09:38 19.65 19.65 19.20 19.43 1.1K
09:39 19.43 19.43 19.43 19.43 0.1K
09:40 19.43 19.43 19.43 19.43 0.7K
09:41 19.43 19.43 19.43 19.43 1.6K
09:42 19.43 19.43 19.43 19.43 0.1K
09:43 19.43 19.99 19.43 19.99 1.2K
09:44 19.81 19.95 19.81 19.95 1.2K
09:45 19.90 19.90 19.90 19.90 0.1K
09:46 19.90 19.90 19.90 19.90 0.0K
09:47 19.90 19.91 19.90 19.91 1.3K
09:48 19.91 19.91 19.91 19.91 0.0K
09:49 20.00 20.00 20.00 20.00 0.2K
09:50 20.00 20.07 20.00 20.07 1.2K
09:51 20.07 20.09 20.07 20.09 0.7K
09:52 20.15 20.15 20.15 20.15 0.2K
09:53 20.05 20.05 20.05 20.05 0.4K
09:54 20.05 20.05 20.05 20.05 0.1K
09:55 20.06 20.06 20.06 20.06 0.5K
09:56 20.06 20.06 20.01 20.01 0.8K
09:57 20.01 20.01 20.01 20.01 0.8K
09:58 20.01 20.01 20.01 20.01 0.0K
09:59 20.01 20.01 20.01 20.01 0.0K
10:00 20.01 20.01 20.01 20.01 0.0K
10:01 20.01 20.01 20.01 20.01 0.4K
10:02 20.01 20.01 19.81 19.81 0.9K
10:03 19.96 19.96 19.96 19.96 0.2K
10:04 19.96 19.96 19.79 19.79 22.7K
10:05 19.66 19.66 19.59 19.59 2.4K
10:06 19.62 19.65 19.62 19.65 4.7K
10:07 19.65 19.78 19.65 19.78 1.0K
10:08 19.78 19.78 19.78 19.78 0.0K
10:09 19.78 19.78 19.78 19.78 0.1K
10:10 19.78 19.78 19.78 19.78 0.1K
10:11 19.78 19.78 19.78 19.78 0.0K
10:12 19.78 19.78 19.78 19.78 0.3K
10:13 19.78 19.78 19.78 19.78 0.3K
10:14 19.78 19.78 19.78 19.78 0.0K
10:15 19.78 19.78 19.78 19.78 0.0K
10:16 19.78 19.78 19.78 19.78 0.0K
10:17 19.73 19.73 19.73 19.73 1.7K
10:18 19.73 19.73 19.73 19.73 0.0K
10:19 19.73 19.75 19.73 19.75 0.5K
10:20 19.75 19.77 19.75 19.77 0.7K
10:21 19.77 19.77 19.77 19.77 0.0K
10:22 19.77 19.77 19.77 19.77 0.1K
10:23 19.77 19.77 19.77 19.77 0.1K
10:24 19.77 19.77 19.77 19.77 0.1K
10:25 19.77 19.77 19.77 19.77 0.7K
10:26 19.77 19.77 19.77 19.77 0.0K
10:27 19.77 19.77 19.77 19.77 0.2K
10:28 19.77 19.77 19.77 19.77 0.1K
10:29 19.77 19.77 19.77 19.77 0.2K
10:30 19.77 19.77 19.77 19.77 0.2K
10:31 19.77 19.77 19.77 19.77 0.1K
10:32 19.77 19.77 19.77 19.77 1.6K
10:33 19.77 19.77 19.77 19.77 0.1K
10:34 19.77 19.77 19.77 19.77 0.3K
10:35 19.77 19.77 19.59 19.59 1.5K
10:36 19.59 19.59 19.59 19.59 0.8K
10:37 19.59 19.59 19.59 19.59 0.1K
10:38 19.59 19.59 19.59 19.59 0.0K
10:39 19.49 19.49 19.49 19.49 19.9K
10:40 19.49 19.49 19.44 19.44 6.8K
10:41 19.38 19.38 19.38 19.38 0.6K
10:42 19.38 19.38 19.38 19.38 0.1K
10:43 19.38 19.38 19.38 19.38 0.0K
10:44 19.50 19.50 19.50 19.50 2.0K
10:45 19.50 19.50 19.50 19.50 0.9K
10:46 19.50 19.50 19.50 19.50 0.0K
10:47 19.50 19.50 19.45 19.45 0.8K
10:48 19.45 19.45 19.45 19.45 0.0K
10:49 19.45 19.45 19.45 19.45 0.1K
10:50 19.45 19.45 19.45 19.45 0.0K
10:51 19.45 19.45 19.45 19.45 0.1K
10:52 19.45 19.55 19.45 19.55 0.3K
10:53 19.55 19.55 19.55 19.55 0.0K
10:54 19.55 19.55 19.55 19.55 0.0K
10:55 19.51 19.51 19.51 19.51 1.2K
10:56 19.51 19.56 19.51 19.56 0.7K
10:57 19.56 19.56 19.56 19.56 0.2K
10:58 19.56 19.56 19.56 19.56 0.0K
10:59 19.56 19.56 19.47 19.47 3.4K
11:00 19.47 19.47 19.47 19.47 1.0K
11:01 19.47 19.47 19.47 19.47 0.1K
11:02 19.47 19.47 19.47 19.47 1.0K
11:03 19.47 19.47 19.47 19.47 0.2K
11:04 19.47 19.47 19.47 19.47 0.1K
11:05 19.47 19.54 19.47 19.54 0.6K
11:06 19.54 19.54 19.54 19.54 0.1K
11:07 19.54 19.54 19.54 19.54 0.1K
11:08 19.54 19.54 19.54 19.54 0.0K
11:09 19.54 19.54 19.54 19.54 0.2K
11:10 19.54 19.54 19.54 19.54 0.0K
11:11 19.54 19.54 19.54 19.54 0.2K
11:12 19.54 19.54 19.54 19.54 0.0K
11:13 19.54 19.54 19.54 19.54 0.1K
11:14 19.54 19.56 19.54 19.56 0.3K
11:15 19.56 19.56 19.39 19.39 0.7K
11:16 19.39 19.56 19.39 19.56 0.2K
11:17 19.56 19.56 19.56 19.56 0.1K
11:18 19.56 19.56 19.56 19.56 0.1K
11:19 19.56 19.56 19.56 19.56 0.4K
11:20 19.56 19.63 19.56 19.63 2.3K
11:21 19.63 19.70 19.63 19.70 1.1K
11:22 19.70 19.70 19.70 19.70 0.1K
11:23 19.70 19.70 19.55 19.55 1.5K
11:24 19.55 19.55 19.55 19.55 0.1K
11:25 19.55 19.55 19.55 19.55 0.1K
11:26 19.55 19.55 19.55 19.55 0.3K
11:27 19.55 19.55 19.55 19.55 0.0K
11:28 19.54 19.54 19.54 19.54 0.3K
11:29 19.54 19.54 19.54 19.54 0.1K
11:30 19.54 19.54 19.54 19.54 0.0K
11:31 19.54 19.54 19.54 19.54 0.0K
11:32 19.54 19.54 19.54 19.54 0.2K
11:33 19.54 19.54 19.54 19.54 0.0K
11:34 19.54 19.54 19.54 19.54 0.5K
11:35 19.63 19.63 19.63 19.63 0.1K
11:36 19.63 19.63 19.63 19.63 0.1K
11:37 19.63 19.63 19.63 19.63 0.0K
11:38 19.63 19.63 19.63 19.63 0.1K
11:39 19.63 19.63 19.54 19.54 0.1K
11:40 19.54 19.63 19.54 19.63 0.5K
11:41 19.63 19.63 19.63 19.63 0.1K
11:42 19.63 19.63 19.58 19.58 0.4K
11:43 19.63 19.63 19.63 19.63 0.1K
11:44 19.63 19.63 19.63 19.63 0.0K
11:45 19.63 19.63 19.63 19.63 0.1K
11:46 19.63 19.63 19.63 19.63 0.2K
11:47 19.63 19.63 19.63 19.63 0.0K
11:48 19.63 19.63 19.63 19.63 0.2K
11:49 19.63 19.63 19.63 19.63 0.0K
11:50 19.63 19.63 19.63 19.63 0.0K
11:51 19.63 19.63 19.58 19.63 0.4K
11:52 19.63 19.63 19.58 19.58 0.4K
11:53 19.58 19.58 19.58 19.58 0.0K
11:54 19.58 19.58 19.58 19.58 0.0K
11:55 19.52 19.52 19.50 19.50 4.0K
11:56 19.50 19.50 19.50 19.50 0.5K
11:57 19.50 19.50 19.50 19.50 0.1K
11:58 19.50 19.50 19.50 19.50 0.0K
11:59 19.50 19.50 19.50 19.50 0.0K
12:00 19.50 19.50 19.48 19.48 0.1K
12:01 19.48 19.48 19.48 19.48 0.0K
12:02 19.48 19.48 19.48 19.48 0.1K
12:03 19.48 19.48 19.48 19.48 0.0K
12:04 19.48 19.48 19.48 19.48 0.0K
12:05 19.48 19.48 19.41 19.41 0.1K
12:06 19.41 19.45 19.41 19.45 0.3K
12:07 19.41 19.41 19.28 19.28 1.9K
12:08 19.31 19.31 19.31 19.31 1.6K
12:09 19.31 19.31 19.31 19.31 0.1K
12:10 19.31 19.31 19.31 19.31 0.0K
12:11 19.31 19.31 19.31 19.31 0.0K
12:12 19.35 19.35 19.35 19.35 0.3K
12:13 19.35 19.35 19.35 19.35 0.1K
12:14 19.35 19.35 19.35 19.35 0.0K
12:15 19.35 19.35 19.35 19.35 0.0K
12:16 19.35 19.35 19.35 19.35 0.1K
12:17 19.35 19.35 19.35 19.35 0.1K
12:18 19.35 19.35 19.35 19.35 0.0K
12:19 19.35 19.35 19.35 19.35 0.0K
12:20 19.35 19.43 19.35 19.43 1.0K
12:21 19.50 19.50 19.50 19.50 0.2K
12:22 19.50 19.50 19.50 19.50 0.7K
12:23 19.57 19.57 19.57 19.57 5.2K
12:24 19.57 19.64 19.57 19.63 1.0K
12:25 19.61 19.61 19.61 19.61 0.7K
12:26 19.70 19.70 19.70 19.70 0.1K
12:27 19.70 19.70 19.65 19.65 1.6K
12:28 19.64 19.72 19.64 19.72 0.3K
12:29 19.72 19.72 19.72 19.72 0.1K
12:30 19.72 19.85 19.72 19.85 3.2K
12:31 19.85 19.89 19.85 19.89 0.4K
12:32 19.89 19.89 19.82 19.82 0.9K
12:33 19.82 19.82 19.82 19.82 1.1K
12:34 19.82 19.82 19.82 19.82 0.1K
12:35 19.82 19.82 19.82 19.82 0.0K
12:36 19.82 19.82 19.82 19.82 0.1K
12:37 19.82 19.82 19.73 19.73 1.0K
12:38 19.73 19.73 19.73 19.73 0.0K
12:39 19.73 19.73 19.73 19.73 0.0K
12:40 19.73 19.73 19.73 19.73 0.3K
12:41 19.73 19.73 19.73 19.73 0.0K
12:42 19.73 19.73 19.73 19.73 0.0K
12:43 19.73 19.73 19.73 19.73 0.1K
12:44 19.73 19.73 19.73 19.73 0.0K
12:45 19.73 19.73 19.70 19.70 0.3K
12:46 19.70 19.70 19.70 19.70 0.0K
12:47 19.70 19.70 19.70 19.70 0.1K
12:48 19.70 19.76 19.70 19.76 0.5K
12:49 19.76 19.76 19.76 19.76 0.0K
12:50 19.76 19.76 19.76 19.76 0.3K
12:51 19.76 19.76 19.76 19.76 0.7K
12:52 19.75 19.75 19.75 19.75 1.9K
12:53 19.75 19.75 19.75 19.75 0.3K
12:54 19.75 19.75 19.75 19.75 0.6K
12:55 19.67 19.67 19.67 19.67 1.1K
12:56 19.67 19.67 19.67 19.67 0.1K
12:57 19.67 19.67 19.67 19.67 0.0K
12:58 19.67 19.67 19.67 19.67 0.0K
12:59 19.64 19.70 19.64 19.70 3.0K
13:00 19.70 19.70 19.70 19.70 1.0K
13:01 19.70 19.70 19.70 19.70 0.5K
13:02 19.70 19.70 19.70 19.70 0.3K
13:03 19.70 19.70 19.70 19.70 0.1K
13:04 19.70 19.79 19.70 19.79 0.2K
13:05 19.79 19.79 19.79 19.79 0.1K
13:06 19.79 19.79 19.79 19.79 0.1K
13:07 19.79 19.79 19.79 19.79 0.0K
13:08 19.79 19.81 19.79 19.81 0.7K
13:09 19.81 19.81 19.81 19.81 0.1K
13:10 19.81 19.82 19.78 19.78 1.8K
13:11 19.78 19.78 19.78 19.78 0.0K
13:12 19.78 19.78 19.78 19.78 0.1K
13:13 19.78 19.88 19.78 19.88 0.2K
13:14 19.88 19.88 19.88 19.88 0.1K
13:15 19.88 19.88 19.88 19.88 0.3K
13:16 19.88 19.88 19.87 19.87 0.4K
13:17 19.87 19.88 19.87 19.88 0.2K
13:18 19.88 19.88 19.88 19.88 0.0K
13:19 19.88 19.88 19.88 19.88 0.2K
13:20 19.88 19.88 19.88 19.88 0.1K
13:21 19.88 19.88 19.88 19.88 0.2K
13:22 19.88 19.88 19.80 19.80 0.5K
13:23 19.75 19.75 19.74 19.74 3.5K
13:24 19.74 19.74 19.74 19.74 0.0K
13:25 19.74 19.74 19.74 19.74 0.0K
13:26 19.74 19.75 19.74 19.75 0.9K
13:27 19.75 19.75 19.69 19.69 1.9K
13:28 19.69 19.69 19.61 19.61 0.1K
13:29 19.61 19.61 19.61 19.61 0.0K
13:30 19.61 19.61 19.61 19.61 0.4K
13:31 19.61 19.61 19.61 19.61 0.0K
13:32 19.61 19.70 19.61 19.70 1.3K
13:33 19.70 19.70 19.70 19.70 0.0K
13:34 19.70 19.70 19.59 19.59 0.3K
13:35 19.61 19.61 19.61 19.61 1.6K
13:36 19.61 19.61 19.61 19.61 0.0K
13:37 19.61 19.61 19.61 19.61 0.0K
13:38 19.61 19.61 19.61 19.61 0.0K
13:39 19.56 19.56 19.56 19.56 0.7K
13:40 19.56 19.56 19.56 19.56 0.0K
13:41 19.56 19.56 19.52 19.52 0.2K
13:42 19.52 19.52 19.52 19.52 0.3K
13:43 19.52 19.52 19.52 19.52 0.2K
13:44 19.52 19.52 19.52 19.52 0.1K
13:45 19.52 19.52 19.37 19.37 2.8K
13:46 19.37 19.37 19.37 19.37 0.2K
13:47 19.37 19.38 19.37 19.38 0.1K
13:48 19.38 19.38 19.37 19.37 0.1K
13:49 19.37 19.37 19.30 19.32 0.4K
13:50 19.32 19.32 19.32 19.32 0.0K
13:51 19.32 19.37 19.32 19.37 0.5K
13:52 19.37 19.37 19.37 19.37 0.2K
13:53 19.37 19.40 19.37 19.40 0.4K
13:54 19.40 19.41 19.40 19.41 1.8K
13:55 19.41 19.41 19.41 19.41 0.0K
13:56 19.41 19.41 19.41 19.41 0.1K
13:57 19.41 19.41 19.41 19.41 0.0K
13:58 19.58 19.58 19.58 19.58 1.9K
13:59 19.58 19.58 19.58 19.58 0.1K
14:00 19.58 19.58 19.58 19.58 0.0K
14:01 19.55 19.55 19.55 19.55 3.8K
14:02 19.55 19.55 19.55 19.55 0.3K
14:03 19.55 19.55 19.55 19.55 0.2K
14:04 19.55 19.55 19.55 19.55 0.2K
14:05 19.55 19.55 19.55 19.55 0.1K
14:06 19.55 19.55 19.55 19.55 0.3K
14:07 19.55 19.55 19.55 19.55 0.2K
14:08 19.55 19.55 19.55 19.55 0.2K
14:09 19.55 19.55 19.55 19.55 0.1K
14:10 19.55 19.55 19.55 19.55 0.1K
14:11 19.55 19.55 19.55 19.55 0.1K
14:12 19.55 19.55 19.55 19.55 0.4K
14:13 19.55 19.55 19.55 19.55 0.2K
14:14 19.55 19.55 19.49 19.49 0.3K
14:15 19.49 19.49 19.49 19.49 0.2K
14:16 19.49 19.55 19.49 19.55 0.2K
14:17 19.55 19.55 19.48 19.48 2.9K
14:18 19.48 19.48 19.48 19.48 0.0K
14:19 19.48 19.48 19.48 19.48 0.0K
14:20 19.48 19.48 19.48 19.48 0.0K
14:21 19.48 19.48 19.48 19.48 0.1K
14:22 19.48 19.48 19.48 19.48 0.1K
14:23 19.48 19.48 19.45 19.45 1.3K
14:24 19.45 19.45 19.45 19.45 0.0K
14:25 19.45 19.45 19.40 19.40 0.2K
14:26 19.40 19.40 19.40 19.40 0.2K
14:27 19.43 19.43 19.43 19.43 0.4K
14:28 19.43 19.43 19.43 19.43 0.4K
14:29 19.43 19.43 19.43 19.43 0.1K
14:30 19.43 19.43 19.43 19.43 0.1K
14:31 19.43 19.43 19.43 19.43 0.2K
14:32 19.43 19.43 19.42 19.42 0.3K
14:33 19.42 19.42 19.42 19.42 0.0K
14:34 19.42 19.43 19.42 19.43 0.3K
14:35 19.43 19.45 19.43 19.45 0.9K
14:36 19.45 19.45 19.45 19.45 0.0K
14:37 19.48 19.48 19.48 19.48 0.2K
14:38 19.48 19.48 19.48 19.48 0.6K
14:39 19.48 19.48 19.48 19.48 0.2K
14:40 19.49 19.49 19.49 19.49 0.2K
14:41 19.49 19.49 19.49 19.49 0.2K
14:42 19.48 19.48 19.48 19.48 0.5K
14:43 19.53 19.53 19.53 19.53 0.2K
14:44 19.53 19.53 19.53 19.53 0.1K
14:45 19.53 19.53 19.44 19.44 2.6K
14:46 19.44 19.44 19.44 19.44 0.0K
14:47 19.44 19.44 19.44 19.44 0.3K
14:48 19.44 19.44 19.44 19.44 0.3K
14:49 19.44 19.44 19.44 19.44 0.1K
14:50 19.44 19.44 19.44 19.44 0.1K
14:51 19.44 19.44 19.44 19.44 0.1K
14:52 19.44 19.44 19.44 19.44 0.2K
14:53 19.44 19.44 19.37 19.37 0.2K
14:54 19.37 19.37 19.37 19.37 0.2K
14:55 19.37 19.37 19.37 19.37 0.2K
14:56 19.37 19.37 19.37 19.37 0.1K
14:57 19.37 19.37 19.37 19.37 0.2K
14:58 19.37 19.37 19.37 19.37 0.4K
14:59 19.41 19.41 19.41 19.41 0.3K
15:00 19.41 19.41 19.41 19.41 0.4K
15:01 19.41 19.41 19.40 19.41 0.5K
15:02 19.41 19.41 19.37 19.37 0.2K
15:03 19.37 19.46 19.37 19.46 0.4K
15:04 19.41 19.41 19.41 19.41 0.2K
15:05 19.41 19.41 19.41 19.41 0.2K
15:06 19.36 19.36 19.36 19.36 0.9K
15:07 19.36 19.36 19.36 19.36 0.1K
15:08 19.36 19.41 19.36 19.41 0.1K
15:09 19.41 19.41 19.41 19.41 0.0K
15:10 19.41 19.42 19.39 19.42 5.4K
15:11 19.42 19.42 19.42 19.42 0.1K
15:12 19.42 19.44 19.42 19.44 0.5K
15:13 19.44 19.44 19.44 19.44 0.3K
15:14 19.44 19.44 19.44 19.44 0.1K
15:15 19.44 19.44 19.44 19.44 0.8K
15:16 19.44 19.44 19.44 19.44 0.3K
15:17 19.44 19.44 19.44 19.44 0.2K
15:18 19.47 19.48 19.47 19.48 0.8K
15:19 19.48 19.48 19.48 19.48 0.1K
15:20 19.48 19.48 19.47 19.47 0.4K
15:21 19.47 19.47 19.45 19.45 1.6K
15:22 19.45 19.45 19.45 19.45 0.2K
15:23 19.45 19.45 19.45 19.45 0.2K
15:24 19.45 19.45 19.45 19.45 0.2K
15:25 19.45 19.45 19.45 19.45 0.2K
15:26 19.45 19.49 19.45 19.49 0.6K
15:27 19.49 19.49 19.49 19.49 0.4K
15:28 19.49 19.49 19.49 19.49 0.1K
15:29 19.49 19.49 19.49 19.49 0.2K
15:30 19.49 19.49 19.49 19.49 0.3K
15:31 19.49 19.49 19.44 19.44 2.5K
15:32 19.44 19.45 19.44 19.45 0.5K
15:33 19.45 19.45 19.45 19.45 0.7K
15:34 19.45 19.45 19.39 19.39 0.2K
15:35 19.39 19.39 19.38 19.38 3.2K
15:36 19.38 19.38 19.38 19.38 0.4K
15:37 19.38 19.38 19.38 19.38 0.1K
15:38 19.38 19.38 19.38 19.38 0.1K
15:39 19.38 19.40 19.38 19.39 24.0K
15:40 19.43 19.49 19.43 19.49 4.4K
15:41 19.49 19.49 19.49 19.49 0.8K
15:42 19.49 19.49 19.49 19.49 0.4K
15:43 19.45 19.45 19.41 19.41 2.8K
15:44 19.41 19.41 19.41 19.41 0.4K
15:45 19.41 19.42 19.41 19.42 0.5K
15:46 19.42 19.42 19.38 19.41 0.9K
15:47 19.41 19.41 19.41 19.41 0.2K
15:48 19.41 19.41 19.39 19.39 3.8K
15:49 19.39 19.39 19.39 19.39 1.8K
15:50 19.44 19.44 19.38 19.38 4.7K
15:51 19.38 19.38 19.35 19.37 1.4K
15:52 19.37 19.39 19.35 19.35 2.0K
15:53 19.35 19.36 19.35 19.36 1.8K
15:54 19.33 19.33 19.31 19.31 3.3K
15:55 19.31 19.31 19.31 19.31 2.5K
15:56 19.31 19.31 19.28 19.29 2.6K
15:57 19.24 19.25 19.24 19.24 10.2K
15:58 19.22 19.25 19.21 19.25 9.3K
15:59 19.24 19.27 19.24 19.25 4.6K
16:00 19.25 19.32 19.25 19.32 150.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar