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 20.21 20.21 19.41 19.41 0.9K
09:32 19.41 19.41 19.41 19.41 0.0K
09:33 19.41 19.41 19.41 19.41 0.0K
09:34 19.41 20.20 19.41 20.20 0.6K
09:35 20.20 20.20 20.20 20.20 0.0K
09:36 20.20 20.20 20.20 20.20 0.2K
09:37 20.20 20.20 20.20 20.20 0.1K
09:38 20.06 20.23 20.06 20.23 4.1K
09:39 20.23 20.23 20.23 20.23 0.0K
09:40 20.23 20.23 20.23 20.23 0.0K
09:41 20.23 20.23 20.23 20.23 0.0K
09:42 20.23 20.23 20.23 20.23 0.0K
09:43 20.23 20.23 20.23 20.23 0.0K
09:44 20.23 20.24 20.23 20.24 0.2K
09:45 20.17 20.17 20.17 20.17 0.2K
09:46 20.24 20.25 20.19 20.25 4.1K
09:47 20.19 20.24 20.19 20.24 1.4K
09:48 20.24 20.24 20.24 20.24 0.1K
09:49 20.24 20.24 20.24 20.24 0.0K
09:50 20.24 20.24 20.24 20.24 0.1K
09:51 20.24 20.24 20.24 20.24 0.1K
09:52 20.24 20.24 20.24 20.24 0.0K
09:53 20.24 20.24 20.24 20.24 0.0K
09:54 20.24 20.24 20.15 20.15 1.0K
09:55 20.07 20.07 20.07 20.07 0.7K
09:56 20.08 20.08 20.08 20.08 0.2K
09:57 20.08 20.08 20.08 20.08 0.0K
09:58 20.08 20.08 20.08 20.08 0.0K
09:59 20.14 20.14 20.14 20.14 0.1K
10:00 20.14 20.14 20.14 20.14 0.1K
10:01 20.14 20.14 20.14 20.14 0.0K
10:02 20.14 20.14 20.14 20.14 0.0K
10:03 20.14 20.14 20.14 20.14 0.0K
10:04 20.14 20.14 20.14 20.14 0.3K
10:05 20.14 20.14 20.14 20.14 0.1K
10:06 20.14 20.14 20.14 20.14 0.7K
10:07 20.14 20.14 20.14 20.14 0.0K
10:08 20.14 20.14 20.12 20.12 0.6K
10:09 20.12 20.12 20.05 20.08 1.4K
10:10 20.08 20.08 20.08 20.08 0.1K
10:11 20.08 20.08 20.08 20.08 0.3K
10:12 20.08 20.08 20.07 20.07 0.3K
10:13 20.07 20.07 20.07 20.07 0.7K
10:14 20.07 20.07 20.07 20.07 0.0K
10:15 20.08 20.08 20.08 20.08 0.3K
10:16 20.08 20.10 20.08 20.10 1.1K
10:17 20.10 20.10 20.10 20.10 0.0K
10:18 20.10 20.10 20.10 20.10 0.5K
10:19 20.07 20.10 20.07 20.10 2.3K
10:20 20.10 20.10 20.10 20.10 0.0K
10:21 20.08 20.08 20.08 20.08 0.1K
10:22 20.08 20.09 20.08 20.08 0.2K
10:23 20.08 20.08 20.08 20.08 0.2K
10:24 20.08 20.08 20.08 20.08 0.0K
10:25 20.08 20.10 20.03 20.03 3.4K
10:26 20.10 20.10 20.10 20.10 0.2K
10:27 20.10 20.10 20.10 20.10 0.0K
10:28 20.10 20.10 20.05 20.05 0.3K
10:29 20.05 20.05 20.05 20.05 0.5K
10:30 20.05 20.05 20.05 20.05 0.7K
10:31 20.03 20.06 19.97 19.97 4.1K
10:32 19.97 19.97 19.97 19.97 0.1K
10:33 19.97 19.97 19.97 19.97 0.2K
10:34 19.97 19.97 19.97 19.97 0.2K
10:35 19.97 19.97 19.97 19.97 0.5K
10:36 19.90 19.90 19.90 19.90 0.4K
10:37 19.90 19.90 19.90 19.90 0.0K
10:38 19.89 19.89 19.89 19.89 1.6K
10:39 19.78 19.85 19.78 19.85 0.8K
10:40 19.85 19.85 19.85 19.85 0.0K
10:41 19.82 20.01 19.82 20.01 2.6K
10:42 20.01 20.01 20.01 20.01 0.0K
10:43 20.01 20.01 20.01 20.01 0.2K
10:44 20.01 20.01 20.01 20.01 0.4K
10:45 20.01 20.01 20.01 20.01 0.0K
10:46 19.99 19.99 19.99 19.99 32.4K
10:47 19.99 19.99 19.99 19.99 0.0K
10:48 19.99 19.99 19.99 19.99 0.0K
10:49 19.99 19.99 19.99 19.99 0.2K
10:50 19.99 19.99 19.99 19.99 0.0K
10:51 19.99 19.99 19.99 19.99 0.0K
10:52 19.99 19.99 19.99 19.99 0.0K
10:53 19.99 19.99 19.99 19.99 0.1K
10:54 19.98 19.98 19.98 19.98 3.6K
10:55 19.98 20.10 19.98 20.10 2.1K
10:56 20.10 20.10 20.10 20.10 0.3K
10:57 20.10 20.10 20.10 20.10 0.7K
10:58 20.10 20.35 20.10 20.35 2.8K
10:59 20.35 20.43 20.35 20.43 1.6K
11:00 20.45 20.50 20.45 20.50 1.0K
11:01 20.50 20.50 20.50 20.50 0.1K
11:02 20.50 20.50 20.50 20.50 0.0K
11:03 20.50 20.50 20.50 20.50 0.0K
11:04 20.50 20.50 20.45 20.45 0.3K
11:05 20.45 20.45 20.45 20.45 0.0K
11:06 20.45 20.45 20.45 20.45 0.1K
11:07 20.53 20.53 20.53 20.53 7.0K
11:08 20.53 20.53 20.53 20.53 0.3K
11:09 20.53 20.53 20.53 20.53 0.0K
11:10 20.53 20.53 20.53 20.53 0.2K
11:11 20.53 20.53 20.53 20.53 0.0K
11:12 20.53 20.53 20.53 20.53 0.0K
11:13 20.50 20.50 20.48 20.48 6.5K
11:14 20.51 20.55 20.51 20.52 9.4K
11:15 20.52 20.52 20.52 20.52 0.0K
11:16 20.52 20.52 20.52 20.52 0.0K
11:17 20.52 20.52 20.52 20.52 0.0K
11:18 20.52 20.52 20.52 20.52 0.0K
11:19 20.52 20.52 20.52 20.52 0.3K
11:20 20.52 20.56 20.52 20.56 1.4K
11:21 20.56 20.56 20.56 20.56 0.1K
11:22 20.64 20.64 20.64 20.64 1.5K
11:23 20.63 20.63 20.63 20.63 0.3K
11:24 20.69 20.69 20.69 20.69 0.8K
11:25 20.69 20.69 20.69 20.69 0.1K
11:26 20.69 20.69 20.69 20.69 0.1K
11:27 20.69 20.69 20.69 20.69 0.0K
11:28 20.69 20.69 20.69 20.69 0.0K
11:29 20.69 20.69 20.69 20.69 0.2K
11:30 20.69 20.69 20.69 20.69 0.0K
11:31 20.69 20.69 20.69 20.69 0.0K
11:32 20.69 20.69 20.69 20.69 1.0K
11:33 20.69 20.69 20.69 20.69 0.1K
11:34 20.69 20.69 20.66 20.66 0.5K
11:35 20.66 20.66 20.66 20.66 0.0K
11:36 20.70 20.70 20.70 20.70 0.2K
11:37 20.70 20.70 20.70 20.70 0.0K
11:38 20.70 20.70 20.70 20.70 0.2K
11:39 20.70 20.70 20.70 20.70 0.0K
11:40 20.70 20.70 20.63 20.63 30.8K
11:41 20.63 20.63 20.63 20.63 0.1K
11:42 20.63 20.68 20.63 20.68 0.9K
11:43 20.71 20.71 20.71 20.71 0.8K
11:44 20.71 20.71 20.71 20.71 0.1K
11:45 20.71 20.71 20.71 20.71 0.1K
11:46 20.71 20.71 20.71 20.71 0.0K
11:47 20.71 20.77 20.71 20.75 27.3K
11:48 20.75 20.75 20.75 20.75 0.1K
11:49 20.75 20.75 20.75 20.75 0.0K
11:50 20.81 20.83 20.81 20.83 1.1K
11:51 20.83 20.90 20.83 20.90 1.1K
11:52 20.90 20.90 20.90 20.90 0.1K
11:53 20.90 20.93 20.90 20.93 0.6K
11:54 20.96 20.97 20.86 20.86 16.4K
11:55 20.86 20.88 20.83 20.88 3.5K
11:56 20.85 20.85 20.85 20.85 1.2K
11:57 20.85 20.85 20.85 20.85 0.3K
11:58 20.85 20.85 20.81 20.81 1.1K
11:59 20.82 20.83 20.82 20.83 1.5K
12:00 20.83 20.83 20.81 20.81 0.5K
12:01 20.80 20.80 20.80 20.80 0.8K
12:02 20.80 20.85 20.80 20.85 1.0K
12:03 20.85 20.88 20.85 20.88 9.8K
12:04 20.88 20.88 20.88 20.88 1.0K
12:05 20.88 20.88 20.88 20.88 0.5K
12:06 20.88 20.88 20.88 20.88 0.9K
12:07 20.88 20.88 20.88 20.88 0.0K
12:08 20.88 20.88 20.88 20.88 0.3K
12:09 20.72 20.72 20.72 20.72 3.5K
12:10 20.72 20.74 20.72 20.74 1.8K
12:11 20.74 20.74 20.74 20.74 0.0K
12:12 20.74 20.74 20.74 20.74 0.0K
12:13 20.72 20.72 20.72 20.72 0.2K
12:14 20.72 20.72 20.72 20.72 0.0K
12:15 20.72 20.72 20.72 20.72 0.1K
12:16 20.72 20.72 20.72 20.72 0.0K
12:17 20.72 20.72 20.72 20.72 0.3K
12:18 20.72 20.72 20.72 20.72 1.4K
12:19 20.72 20.72 20.72 20.72 0.1K
12:20 20.72 20.72 20.72 20.72 0.0K
12:21 20.78 20.78 20.76 20.76 0.7K
12:22 20.76 20.80 20.76 20.80 1.3K
12:23 20.80 20.80 20.80 20.80 0.0K
12:24 20.80 20.80 20.80 20.80 0.0K
12:25 20.77 20.77 20.71 20.71 12.0K
12:26 20.72 20.72 20.72 20.72 0.2K
12:27 20.72 20.72 20.72 20.72 0.1K
12:28 20.72 20.74 20.72 20.74 0.6K
12:29 20.74 20.75 20.74 20.75 0.3K
12:30 20.77 20.77 20.77 20.77 0.5K
12:31 20.79 20.79 20.79 20.79 0.4K
12:32 20.79 20.79 20.79 20.79 0.2K
12:33 20.79 20.79 20.79 20.79 0.0K
12:34 20.79 20.79 20.79 20.79 0.1K
12:35 20.79 20.79 20.79 20.79 0.0K
12:36 20.80 20.86 20.80 20.82 3.7K
12:37 20.82 20.95 20.82 20.95 4.9K
12:38 20.99 20.99 20.99 20.99 0.1K
12:39 20.99 20.99 20.97 20.97 1.0K
12:40 20.97 20.97 20.97 20.97 0.7K
12:41 20.97 20.99 20.97 20.99 0.8K
12:42 20.99 20.99 20.98 20.98 0.2K
12:43 20.98 20.98 20.98 20.98 0.1K
12:44 20.98 20.98 20.98 20.98 0.2K
12:45 20.98 20.98 20.98 20.98 2.9K
12:46 20.98 20.98 20.98 20.98 0.4K
12:47 20.98 20.98 20.98 20.98 0.0K
12:48 20.97 20.97 20.97 20.97 0.1K
12:49 20.97 20.97 20.97 20.97 0.0K
12:50 20.97 20.97 20.97 20.97 0.0K
12:51 20.99 21.01 20.99 21.00 4.4K
12:52 21.00 21.02 21.00 21.02 0.9K
12:53 21.02 21.03 21.02 21.03 0.2K
12:54 20.93 20.94 20.93 20.94 29.4K
12:55 20.94 20.94 20.93 20.93 0.3K
12:56 20.93 20.94 20.93 20.94 0.5K
12:57 20.94 20.94 20.94 20.94 0.5K
12:58 20.94 20.94 20.94 20.94 0.0K
12:59 20.94 20.94 20.94 20.94 0.0K
13:00 20.94 20.94 20.94 20.94 0.1K
13:01 20.94 20.98 20.94 20.98 0.8K
13:02 20.98 21.04 20.98 21.04 2.3K
13:03 21.04 21.04 21.02 21.02 0.1K
13:04 21.02 21.02 21.02 21.02 0.0K
13:05 21.02 21.07 21.02 21.07 1.9K
13:06 21.13 21.13 21.13 21.13 0.7K
13:07 21.13 21.15 21.13 21.15 2.1K
13:08 21.15 21.15 21.15 21.15 0.1K
13:09 21.15 21.15 21.15 21.15 0.0K
13:10 21.15 21.15 21.12 21.12 0.6K
13:11 21.12 21.12 21.12 21.12 0.1K
13:12 21.11 21.11 21.11 21.11 0.1K
13:13 21.11 21.11 21.11 21.11 0.4K
13:14 21.11 21.11 21.11 21.11 0.1K
13:15 21.11 21.11 21.11 21.11 0.0K
13:16 21.09 21.11 21.09 21.11 0.4K
13:17 21.11 21.12 21.11 21.12 0.4K
13:18 21.12 21.15 21.12 21.15 0.8K
13:19 21.15 21.15 21.15 21.15 0.1K
13:20 21.15 21.15 21.15 21.15 0.0K
13:21 21.15 21.15 21.15 21.15 0.7K
13:22 21.15 21.15 21.15 21.15 0.0K
13:23 21.16 21.16 21.16 21.16 0.2K
13:24 21.17 21.17 21.17 21.17 0.3K
13:25 21.17 21.17 21.17 21.17 0.0K
13:26 21.17 21.17 21.15 21.15 0.2K
13:27 21.15 21.15 21.00 21.00 5.5K
13:28 21.00 21.00 21.00 21.00 1.0K
13:29 21.01 21.04 21.01 21.04 1.2K
13:30 21.04 21.04 21.04 21.04 0.1K
13:31 21.04 21.04 21.02 21.04 0.2K
13:32 21.04 21.04 21.04 21.04 0.3K
13:33 21.04 21.06 21.04 21.06 0.8K
13:34 21.09 21.09 21.09 21.09 0.8K
13:35 21.09 21.09 21.09 21.09 0.0K
13:36 21.09 21.09 21.09 21.09 0.0K
13:37 21.09 21.09 21.09 21.09 0.0K
13:38 21.09 21.09 21.09 21.09 0.0K
13:39 21.07 21.07 21.07 21.07 0.8K
13:40 21.07 21.07 21.07 21.07 0.1K
13:41 21.07 21.07 21.07 21.07 0.2K
13:42 21.07 21.07 21.07 21.07 0.0K
13:43 21.07 21.07 21.07 21.07 0.0K
13:44 21.07 21.17 21.07 21.17 2.5K
13:45 21.17 21.17 21.17 21.17 0.0K
13:46 21.17 21.19 21.17 21.19 3.3K
13:47 21.17 21.18 21.17 21.18 1.2K
13:48 21.18 21.18 21.18 21.18 0.2K
13:49 21.18 21.18 21.18 21.18 0.1K
13:50 21.18 21.18 21.18 21.18 0.0K
13:51 21.18 21.23 21.18 21.23 1.0K
13:52 21.23 21.23 21.23 21.23 0.0K
13:53 21.23 21.23 21.23 21.23 0.0K
13:54 21.23 21.23 21.23 21.23 0.1K
13:55 21.23 21.23 21.23 21.23 1.1K
13:56 21.23 21.23 21.23 21.23 0.1K
13:57 21.23 21.23 21.23 21.23 0.0K
13:58 21.23 21.23 21.23 21.23 0.0K
13:59 21.23 21.23 21.23 21.23 1.4K
14:00 21.23 21.23 21.21 21.21 0.3K
14:01 21.28 21.28 21.28 21.28 3.9K
14:02 21.28 21.28 21.26 21.26 3.0K
14:03 21.26 21.29 21.26 21.29 4.6K
14:04 21.28 21.28 21.28 21.28 0.6K
14:05 21.29 21.29 21.29 21.29 0.2K
14:06 21.28 21.28 21.28 21.28 0.4K
14:07 21.28 21.33 21.28 21.33 2.6K
14:08 21.33 21.33 21.33 21.33 0.5K
14:09 21.35 21.35 21.35 21.35 0.4K
14:10 21.35 21.35 21.34 21.34 0.2K
14:11 21.36 21.36 21.36 21.36 1.2K
14:12 21.34 21.34 21.32 21.32 5.3K
14:13 21.34 21.34 21.34 21.34 0.2K
14:14 21.34 21.34 21.34 21.34 1.1K
14:15 21.34 21.34 21.33 21.33 0.4K
14:16 21.33 21.33 21.31 21.31 1.2K
14:17 21.31 21.32 21.31 21.32 1.4K
14:18 21.32 21.32 21.32 21.32 0.0K
14:19 21.32 21.32 21.32 21.32 0.1K
14:20 21.30 21.30 21.30 21.30 0.9K
14:21 21.30 21.30 21.30 21.30 0.3K
14:22 21.30 21.46 21.30 21.45 11.7K
14:23 21.46 21.46 21.46 21.46 0.6K
14:24 21.43 21.46 21.43 21.46 0.7K
14:25 21.49 21.49 21.45 21.45 9.8K
14:26 21.46 21.46 21.46 21.46 0.7K
14:27 21.49 21.49 21.49 21.49 0.9K
14:28 21.46 21.49 21.46 21.49 0.5K
14:29 21.49 21.49 21.49 21.49 0.1K
14:30 21.49 21.49 21.45 21.49 5.7K
14:31 21.49 21.49 21.49 21.49 0.2K
14:32 21.47 21.47 21.43 21.43 0.5K
14:33 21.43 21.47 21.43 21.47 0.6K
14:34 21.47 21.47 21.44 21.44 5.6K
14:35 21.44 21.44 21.44 21.44 0.1K
14:36 21.44 21.48 21.44 21.48 0.2K
14:37 21.48 21.48 21.48 21.48 0.1K
14:38 21.41 21.41 21.29 21.32 11.0K
14:39 21.32 21.32 21.32 21.32 0.2K
14:40 21.32 21.32 21.32 21.32 0.1K
14:41 21.32 21.32 21.32 21.32 0.0K
14:42 21.32 21.32 21.32 21.32 0.3K
14:43 21.32 21.33 21.27 21.27 5.2K
14:44 21.17 21.19 21.16 21.19 6.9K
14:45 21.19 21.19 21.18 21.18 0.2K
14:46 21.18 21.18 21.18 21.18 1.3K
14:47 21.18 21.18 21.10 21.10 0.2K
14:48 21.10 21.11 21.08 21.11 2.8K
14:49 21.16 21.21 21.16 21.19 3.6K
14:50 21.19 21.20 21.19 21.20 0.2K
14:51 21.21 21.23 21.21 21.23 1.5K
14:52 21.23 21.23 21.09 21.09 8.4K
14:53 21.08 21.08 21.08 21.08 0.2K
14:54 21.08 21.08 21.08 21.08 0.2K
14:55 21.08 21.08 21.08 21.08 0.2K
14:56 21.08 21.08 21.08 21.08 0.1K
14:57 21.08 21.08 21.08 21.08 0.0K
14:58 21.08 21.08 21.08 21.08 1.0K
14:59 21.08 21.08 21.08 21.08 0.8K
15:00 21.08 21.11 21.08 21.11 0.7K
15:01 21.11 21.13 21.11 21.13 0.6K
15:02 21.13 21.19 21.13 21.19 1.5K
15:03 21.19 21.19 21.18 21.18 0.2K
15:04 21.18 21.18 21.18 21.18 1.0K
15:05 21.18 21.18 21.15 21.15 2.7K
15:06 21.15 21.15 21.15 21.15 0.1K
15:07 21.16 21.16 21.16 21.16 0.2K
15:08 21.16 21.17 21.16 21.16 1.2K
15:09 21.16 21.16 21.16 21.16 0.2K
15:10 21.14 21.14 21.13 21.13 1.6K
15:11 21.13 21.13 21.13 21.13 0.2K
15:12 21.13 21.13 21.13 21.13 0.6K
15:13 21.08 21.08 21.08 21.08 2.0K
15:14 21.08 21.08 21.08 21.08 0.4K
15:15 21.08 21.08 21.08 21.08 0.3K
15:16 21.08 21.08 21.08 21.08 0.0K
15:17 21.08 21.09 21.08 21.09 0.6K
15:18 21.09 21.09 21.07 21.07 0.4K
15:19 21.07 21.07 21.07 21.07 0.0K
15:20 21.11 21.11 21.08 21.08 1.9K
15:21 21.08 21.12 21.07 21.12 5.1K
15:22 21.12 21.12 21.12 21.12 1.0K
15:23 21.12 21.12 21.12 21.12 0.4K
15:24 21.11 21.20 21.11 21.20 2.5K
15:25 21.20 21.20 21.19 21.19 0.5K
15:26 21.18 21.18 21.16 21.16 0.7K
15:27 21.16 21.16 21.16 21.16 1.2K
15:28 21.16 21.18 21.16 21.18 0.6K
15:29 21.18 21.18 21.18 21.18 0.2K
15:30 21.18 21.18 21.18 21.18 0.4K
15:31 21.18 21.18 21.18 21.18 0.0K
15:32 21.18 21.18 21.14 21.14 5.1K
15:33 21.16 21.17 21.16 21.17 1.1K
15:34 21.17 21.22 21.17 21.22 3.4K
15:35 21.22 21.24 21.22 21.24 0.5K
15:36 21.24 21.25 21.24 21.25 0.4K
15:37 21.25 21.25 21.23 21.23 1.4K
15:38 21.23 21.23 21.20 21.20 1.9K
15:39 21.20 21.20 21.17 21.17 0.7K
15:40 21.17 21.17 21.16 21.16 3.4K
15:41 21.16 21.18 21.16 21.18 1.7K
15:42 21.18 21.18 21.18 21.18 1.0K
15:43 21.18 21.18 21.18 21.18 0.2K
15:44 21.18 21.18 21.15 21.16 1.0K
15:45 21.16 21.16 21.16 21.16 0.3K
15:46 21.16 21.17 21.16 21.17 2.0K
15:47 21.17 21.17 21.15 21.16 2.9K
15:48 21.16 21.17 21.16 21.17 0.8K
15:49 21.14 21.18 21.14 21.18 1.6K
15:50 21.16 21.26 21.16 21.26 11.2K
15:51 21.27 21.30 21.27 21.30 4.5K
15:52 21.30 21.32 21.30 21.32 6.2K
15:53 21.32 21.32 21.31 21.31 2.7K
15:54 21.27 21.27 21.23 21.23 4.7K
15:55 21.23 21.23 21.19 21.19 4.1K
15:56 21.19 21.19 21.15 21.15 3.0K
15:57 21.17 21.24 21.17 21.24 10.4K
15:58 21.23 21.26 21.23 21.25 11.6K
15:59 21.24 21.25 21.24 21.25 8.9K
16:00 21.23 21.29 21.02 21.25 169.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar