Kindercare Learning Companies Inc (KLC)

KLC
🏛️ Vereinigte Staaten →
6.88
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 21.19 21.19 20.84 21.11 1.9K
09:32 21.04 21.04 21.04 21.04 0.2K
09:33 21.11 21.11 21.11 21.11 0.1K
09:34 21.11 21.11 21.11 21.11 0.1K
09:35 21.11 21.11 21.11 21.11 0.0K
09:36 21.11 21.11 21.01 21.01 1.3K
09:37 21.01 21.01 21.01 21.01 0.1K
09:38 20.93 20.93 20.93 20.93 0.1K
09:39 20.96 20.96 20.96 20.96 0.1K
09:40 20.96 20.96 20.96 20.96 0.0K
09:41 20.96 20.96 20.95 20.95 0.1K
09:42 20.95 20.95 20.79 20.79 5.5K
09:43 20.79 20.79 20.79 20.79 0.1K
09:44 20.79 20.80 20.79 20.80 0.1K
09:45 20.80 20.80 20.80 20.80 0.0K
09:46 20.76 20.76 20.76 20.76 0.2K
09:47 20.76 20.87 20.75 20.75 1.5K
09:48 20.82 20.82 20.82 20.82 3.4K
09:49 20.82 20.82 20.82 20.82 3.8K
09:50 20.75 20.75 20.74 20.74 3.2K
09:51 20.74 20.77 20.74 20.77 3.2K
09:52 20.77 20.83 20.77 20.82 3.9K
09:53 20.82 20.82 20.82 20.82 0.4K
09:54 20.82 20.82 20.82 20.82 0.8K
09:55 20.81 20.81 20.80 20.80 0.2K
09:56 20.80 20.80 20.80 20.80 0.2K
09:57 20.80 20.80 20.80 20.80 0.3K
09:58 20.80 20.80 20.80 20.80 0.1K
09:59 20.80 20.80 20.78 20.78 0.2K
10:00 20.78 20.79 20.78 20.79 2.7K
10:01 20.79 20.82 20.79 20.82 1.0K
10:02 20.88 20.88 20.88 20.88 1.9K
10:03 20.88 20.88 20.88 20.88 0.3K
10:04 20.86 20.89 20.86 20.89 0.5K
10:05 20.89 20.92 20.89 20.92 0.9K
10:06 20.92 20.92 20.92 20.92 0.1K
10:07 20.92 20.92 20.92 20.92 0.1K
10:08 20.92 20.92 20.92 20.92 0.4K
10:09 20.92 20.92 20.92 20.92 0.2K
10:10 20.92 20.92 20.92 20.92 0.1K
10:11 20.92 20.94 20.92 20.94 2.0K
10:12 21.02 21.02 21.02 21.02 1.0K
10:13 21.02 21.02 21.02 21.02 0.0K
10:14 21.02 21.02 21.02 21.02 0.3K
10:15 21.02 21.02 21.02 21.02 0.3K
10:16 21.02 21.02 21.02 21.02 0.0K
10:17 21.02 21.02 21.02 21.02 0.0K
10:18 21.02 21.05 21.00 21.02 1.5K
10:19 21.02 21.02 21.02 21.02 0.1K
10:20 21.02 21.13 21.02 21.13 3.8K
10:21 21.13 21.13 21.08 21.08 1.4K
10:22 21.08 21.08 21.07 21.07 1.2K
10:23 21.07 21.07 21.07 21.07 0.0K
10:24 21.07 21.07 21.07 21.07 0.0K
10:25 21.07 21.07 21.07 21.07 0.2K
10:26 21.01 21.01 21.01 21.01 0.5K
10:27 21.04 21.04 21.04 21.04 1.6K
10:28 21.04 21.05 21.04 21.05 0.6K
10:29 21.05 21.05 21.05 21.05 0.1K
10:30 21.05 21.05 21.05 21.05 0.0K
10:31 21.05 21.05 21.04 21.04 0.8K
10:32 21.04 21.04 21.04 21.04 0.1K
10:33 21.04 21.04 21.04 21.04 0.1K
10:34 21.04 21.04 21.04 21.04 0.1K
10:35 21.04 21.04 21.04 21.04 0.2K
10:36 21.04 21.04 21.04 21.04 0.2K
10:37 21.04 21.10 21.04 21.10 3.2K
10:38 21.10 21.10 21.10 21.10 0.5K
10:39 21.10 21.10 21.10 21.10 0.1K
10:40 21.10 21.10 21.10 21.10 0.3K
10:41 21.10 21.10 21.10 21.10 0.2K
10:42 21.10 21.10 21.10 21.10 0.0K
10:43 21.10 21.10 21.10 21.10 0.1K
10:44 21.10 21.10 21.09 21.09 0.5K
10:45 21.13 21.13 21.05 21.05 2.0K
10:46 21.05 21.05 21.05 21.05 0.5K
10:47 21.03 21.04 21.03 21.04 3.4K
10:48 21.04 21.04 21.04 21.04 0.1K
10:49 21.04 21.04 21.04 21.04 0.1K
10:50 21.04 21.04 21.04 21.04 0.0K
10:51 21.04 21.04 21.04 21.04 0.1K
10:52 21.04 21.09 21.04 21.09 1.8K
10:53 21.09 21.09 21.09 21.09 0.1K
10:54 21.09 21.09 21.09 21.09 0.1K
10:55 21.09 21.09 21.09 21.09 0.2K
10:56 21.09 21.09 21.08 21.08 0.5K
10:57 21.08 21.08 21.08 21.08 0.0K
10:58 21.08 21.08 21.08 21.08 0.2K
10:59 21.08 21.08 21.08 21.08 0.1K
11:00 21.08 21.08 21.08 21.08 0.5K
11:01 21.08 21.08 21.08 21.08 0.1K
11:02 21.08 21.08 21.08 21.08 0.0K
11:03 21.08 21.08 21.08 21.08 0.2K
11:04 21.08 21.08 21.08 21.08 0.0K
11:05 21.08 21.18 21.08 21.18 1.1K
11:06 21.18 21.18 21.14 21.14 0.4K
11:07 21.14 21.14 21.14 21.14 0.1K
11:08 21.14 21.14 21.14 21.14 0.2K
11:09 21.14 21.14 21.14 21.14 0.2K
11:10 21.14 21.14 21.14 21.14 0.1K
11:11 21.14 21.14 21.14 21.14 0.1K
11:12 21.14 21.14 21.14 21.14 0.2K
11:13 21.14 21.14 21.14 21.14 0.3K
11:14 21.14 21.14 21.14 21.14 0.2K
11:15 21.14 21.14 21.14 21.14 0.1K
11:16 21.14 21.14 21.14 21.14 0.0K
11:17 21.14 21.16 21.14 21.14 2.6K
11:18 21.09 21.09 21.08 21.09 2.0K
11:19 21.06 21.06 21.06 21.06 25.1K
11:20 21.08 21.08 21.08 21.08 2.9K
11:21 21.08 21.08 21.08 21.08 0.0K
11:22 21.08 21.08 21.08 21.08 0.0K
11:23 21.08 21.08 21.08 21.08 0.2K
11:24 21.08 21.10 21.08 21.10 2.5K
11:25 21.11 21.13 21.11 21.13 1.1K
11:26 21.13 21.13 21.09 21.09 0.2K
11:27 21.09 21.09 21.09 21.09 0.0K
11:28 21.09 21.09 21.09 21.09 0.1K
11:29 21.13 21.13 21.13 21.13 0.1K
11:30 21.13 21.13 21.13 21.13 0.6K
11:31 21.07 21.07 21.07 21.07 0.4K
11:32 21.07 21.08 21.07 21.08 0.4K
11:33 21.08 21.08 21.08 21.08 0.0K
11:34 21.08 21.08 21.08 21.08 0.0K
11:35 21.08 21.08 21.08 21.08 0.0K
11:36 21.08 21.08 21.03 21.03 1.9K
11:37 21.03 21.05 21.03 21.05 0.4K
11:38 21.05 21.05 21.05 21.05 0.0K
11:39 21.05 21.05 21.05 21.05 0.1K
11:40 21.05 21.05 21.04 21.04 0.8K
11:41 21.04 21.04 21.04 21.04 1.7K
11:42 21.04 21.04 21.04 21.04 0.4K
11:43 21.04 21.04 21.04 21.04 0.1K
11:44 21.04 21.04 21.04 21.04 0.1K
11:45 21.04 21.04 21.04 21.04 0.3K
11:46 21.04 21.04 21.04 21.04 0.0K
11:47 21.04 21.04 21.04 21.04 0.0K
11:48 21.04 21.04 21.04 21.04 0.1K
11:49 21.04 21.04 21.04 21.04 0.0K
11:50 21.04 21.04 21.04 21.04 0.2K
11:51 21.04 21.04 21.04 21.04 0.1K
11:52 21.05 21.05 21.04 21.04 0.2K
11:53 21.04 21.04 21.04 21.04 0.0K
11:54 21.04 21.04 21.04 21.04 0.3K
11:55 21.06 21.06 21.06 21.06 0.3K
11:56 21.06 21.06 21.06 21.06 0.0K
11:57 21.06 21.06 21.06 21.06 0.1K
11:58 21.06 21.06 21.06 21.06 0.1K
11:59 21.04 21.04 21.04 21.04 0.3K
12:00 21.04 21.04 21.04 21.04 0.3K
12:01 21.04 21.04 21.04 21.04 0.3K
12:02 21.04 21.04 21.04 21.04 0.1K
12:03 21.04 21.04 21.04 21.04 0.2K
12:04 21.04 21.04 21.04 21.04 0.2K
12:05 21.04 21.05 21.04 21.05 3.1K
12:06 21.05 21.05 21.05 21.05 0.3K
12:07 21.05 21.05 21.05 21.05 3.5K
12:08 21.05 21.05 21.05 21.05 0.0K
12:09 21.05 21.05 21.05 21.05 0.2K
12:10 21.05 21.05 21.05 21.05 0.7K
12:11 21.05 21.05 21.05 21.05 1.3K
12:12 21.05 21.05 21.05 21.05 0.0K
12:13 21.05 21.06 21.05 21.06 1.4K
12:14 21.05 21.05 21.05 21.05 0.6K
12:15 21.05 21.05 21.05 21.05 0.7K
12:16 21.05 21.05 21.05 21.05 2.5K
12:17 21.05 21.05 21.04 21.04 4.6K
12:18 21.04 21.04 21.04 21.04 2.6K
12:19 21.06 21.06 21.05 21.06 0.8K
12:20 21.06 21.06 21.06 21.06 0.4K
12:21 21.06 21.06 21.05 21.05 0.2K
12:22 21.05 21.05 21.05 21.05 0.1K
12:23 21.05 21.05 21.05 21.05 0.1K
12:24 21.05 21.07 21.05 21.07 0.5K
12:25 21.07 21.10 21.07 21.10 1.4K
12:26 21.10 21.10 21.10 21.10 0.0K
12:27 21.10 21.10 21.10 21.10 0.5K
12:28 21.10 21.10 21.10 21.10 0.2K
12:29 21.10 21.10 21.10 21.10 0.2K
12:30 21.10 21.10 21.10 21.10 0.2K
12:31 21.10 21.10 21.10 21.10 0.1K
12:32 21.10 21.10 21.10 21.10 0.1K
12:33 21.10 21.10 21.10 21.10 0.2K
12:34 21.10 21.10 21.10 21.10 0.0K
12:35 21.13 21.13 21.13 21.13 0.8K
12:36 21.13 21.13 21.13 21.13 0.1K
12:37 21.13 21.14 21.13 21.14 0.2K
12:38 21.13 21.13 21.13 21.13 0.7K
12:39 21.13 21.13 21.13 21.13 0.0K
12:40 21.15 21.17 21.15 21.17 1.0K
12:41 21.17 21.19 21.17 21.19 0.3K
12:42 21.23 21.23 21.23 21.23 2.2K
12:43 21.23 21.23 21.23 21.23 0.1K
12:44 21.23 21.23 21.23 21.23 0.0K
12:45 21.23 21.23 21.20 21.20 0.5K
12:46 21.20 21.20 21.16 21.16 1.0K
12:47 21.11 21.14 21.11 21.13 2.5K
12:48 21.13 21.13 21.13 21.13 0.0K
12:49 21.10 21.10 21.10 21.10 0.1K
12:50 21.10 21.10 21.10 21.10 0.0K
12:51 21.10 21.10 21.10 21.10 0.0K
12:52 21.10 21.10 21.10 21.10 1.8K
12:53 21.10 21.10 21.10 21.10 0.4K
12:54 21.10 21.10 21.10 21.10 0.0K
12:55 21.10 21.10 21.10 21.10 0.1K
12:56 21.10 21.10 21.10 21.10 0.1K
12:57 21.10 21.10 21.10 21.10 0.0K
12:58 21.10 21.10 21.10 21.10 0.0K
12:59 21.10 21.10 21.10 21.10 0.1K
13:00 21.10 21.10 21.10 21.10 0.2K
13:01 21.10 21.10 21.10 21.10 0.0K
13:02 21.10 21.10 21.10 21.10 0.1K
13:03 21.10 21.10 21.10 21.10 0.0K
13:04 21.13 21.13 21.11 21.11 0.7K
13:05 21.11 21.11 21.11 21.11 0.1K
13:06 21.11 21.11 21.11 21.11 0.1K
13:07 21.11 21.12 21.11 21.12 0.5K
13:08 21.12 21.12 21.12 21.12 0.0K
13:09 21.12 21.12 21.12 21.12 0.3K
13:10 21.12 21.12 21.12 21.12 0.0K
13:11 21.12 21.12 21.12 21.12 0.0K
13:12 21.12 21.12 21.10 21.12 0.2K
13:13 21.12 21.15 21.12 21.15 2.1K
13:14 21.15 21.15 21.13 21.13 0.7K
13:15 21.13 21.13 21.13 21.13 0.1K
13:16 21.14 21.14 21.14 21.14 0.1K
13:17 21.12 21.12 21.12 21.12 0.1K
13:18 21.12 21.14 21.12 21.14 0.2K
13:19 21.12 21.13 21.12 21.13 0.8K
13:20 21.13 21.15 21.13 21.14 2.1K
13:21 21.15 21.15 21.11 21.11 8.3K
13:22 21.11 21.11 21.11 21.11 0.0K
13:23 21.12 21.12 21.12 21.12 0.2K
13:24 21.12 21.12 21.12 21.12 0.1K
13:25 21.12 21.12 21.11 21.11 0.5K
13:26 21.11 21.11 21.11 21.11 0.7K
13:27 21.11 21.11 21.11 21.11 0.1K
13:28 21.11 21.11 21.11 21.11 0.0K
13:29 21.11 21.11 21.10 21.10 28.7K
13:30 21.09 21.09 21.09 21.09 6.2K
13:31 21.10 21.10 21.10 21.10 3.1K
13:32 21.10 21.10 21.10 21.10 0.0K
13:33 21.10 21.10 21.10 21.10 0.1K
13:34 21.09 21.09 21.08 21.08 7.4K
13:35 21.06 21.06 21.00 21.00 4.0K
13:36 21.00 21.00 21.00 21.00 0.0K
13:37 20.94 21.00 20.94 21.00 2.3K
13:38 21.00 21.00 21.00 21.00 1.3K
13:39 21.01 21.01 21.01 21.01 0.1K
13:40 21.01 21.01 21.01 21.01 0.0K
13:41 21.01 21.01 21.01 21.01 0.8K
13:42 21.01 21.01 21.01 21.01 0.1K
13:43 21.01 21.01 21.01 21.01 0.3K
13:44 21.01 21.03 21.01 21.03 0.6K
13:45 21.03 21.03 21.03 21.03 0.1K
13:46 21.03 21.04 21.03 21.04 3.1K
13:47 21.04 21.04 21.04 21.04 0.1K
13:48 21.04 21.04 21.04 21.04 0.2K
13:49 21.04 21.04 21.04 21.04 0.1K
13:50 21.04 21.04 21.04 21.04 0.2K
13:51 21.04 21.04 21.04 21.04 0.1K
13:52 21.04 21.04 21.03 21.03 0.2K
13:53 21.03 21.03 21.03 21.03 0.2K
13:54 21.03 21.03 21.03 21.03 0.1K
13:55 21.03 21.06 21.03 21.06 0.3K
13:56 21.06 21.06 21.06 21.06 0.2K
13:57 21.06 21.06 20.99 20.99 0.3K
13:58 20.99 20.99 20.99 20.99 0.0K
13:59 20.99 20.99 20.99 20.99 0.1K
14:00 20.99 20.99 20.91 20.91 3.4K
14:01 20.91 20.91 20.91 20.91 0.1K
14:02 20.90 20.94 20.90 20.94 6.3K
14:03 20.94 20.94 20.94 20.94 0.8K
14:04 20.90 20.90 20.90 20.90 0.8K
14:05 20.88 20.88 20.87 20.87 0.6K
14:06 20.87 20.91 20.87 20.91 1.9K
14:07 20.91 20.91 20.89 20.89 0.7K
14:08 20.89 20.95 20.89 20.95 7.6K
14:09 20.96 20.96 20.95 20.95 2.0K
14:10 20.95 20.95 20.95 20.95 0.6K
14:11 20.97 20.97 20.97 20.97 3.4K
14:12 20.97 20.97 20.97 20.97 0.1K
14:13 20.97 20.97 20.97 20.97 0.0K
14:14 20.99 20.99 20.99 20.99 2.6K
14:15 20.99 21.00 20.99 21.00 0.2K
14:16 21.00 21.00 21.00 21.00 0.2K
14:17 21.00 21.00 21.00 21.00 0.0K
14:18 21.00 21.00 21.00 21.00 0.2K
14:19 21.00 21.00 20.98 20.98 0.7K
14:20 20.98 20.99 20.98 20.99 1.2K
14:21 20.99 20.99 20.99 20.99 0.0K
14:22 20.99 20.99 20.99 20.99 0.2K
14:23 20.99 20.99 20.99 20.99 0.1K
14:24 20.99 20.99 20.99 20.99 0.2K
14:25 20.99 20.99 20.97 20.98 3.7K
14:26 20.98 20.98 20.98 20.98 0.0K
14:27 20.98 20.98 20.98 20.98 0.0K
14:28 20.98 20.98 20.98 20.98 0.0K
14:29 20.99 20.99 20.99 20.99 0.6K
14:30 20.99 20.99 20.99 20.99 0.5K
14:31 20.99 20.99 20.99 20.99 0.0K
14:32 20.99 20.99 20.98 20.98 0.3K
14:33 20.98 20.98 20.98 20.98 0.0K
14:34 20.99 20.99 20.99 20.99 0.2K
14:35 20.99 20.99 20.99 20.99 0.1K
14:36 20.99 20.99 20.97 20.97 0.5K
14:37 20.97 20.98 20.97 20.98 1.9K
14:38 20.98 20.99 20.98 20.99 3.0K
14:39 20.99 20.99 20.98 20.98 0.1K
14:40 20.98 21.00 20.98 21.00 5.9K
14:41 21.00 21.00 21.00 21.00 0.5K
14:42 21.00 21.00 21.00 21.00 0.8K
14:43 21.00 21.00 21.00 21.00 1.2K
14:44 21.00 21.01 21.00 21.01 14.7K
14:45 21.01 21.01 21.00 21.01 23.8K
14:46 20.97 20.97 20.97 20.97 6.7K
14:47 20.96 20.96 20.96 20.96 0.2K
14:48 20.96 20.96 20.96 20.96 0.1K
14:49 20.97 20.97 20.92 20.92 1.3K
14:50 20.92 20.93 20.92 20.93 1.1K
14:51 20.93 20.94 20.93 20.94 1.2K
14:52 20.94 20.94 20.94 20.94 0.1K
14:53 20.94 20.94 20.94 20.94 3.4K
14:54 20.94 21.02 20.94 21.02 13.2K
14:55 21.02 21.02 21.01 21.01 0.2K
14:56 21.01 21.01 21.01 21.01 0.1K
14:57 21.01 21.02 21.01 21.02 100.5K
14:58 21.02 21.02 21.02 21.02 0.2K
14:59 21.02 21.02 21.02 21.02 0.0K
15:00 21.02 21.02 21.02 21.02 0.0K
15:01 20.98 20.98 20.96 20.96 1.5K
15:02 20.96 20.96 20.92 20.92 1.1K
15:03 20.92 20.92 20.92 20.92 0.2K
15:04 20.95 20.95 20.95 20.95 1.7K
15:05 20.95 21.00 20.95 21.00 11.6K
15:06 21.00 21.00 20.92 20.92 121.4K
15:07 20.98 21.02 20.95 20.95 11.8K
15:08 20.90 20.90 20.90 20.90 0.8K
15:09 20.90 20.90 20.90 20.90 0.0K
15:10 20.90 20.90 20.80 20.80 2.0K
15:11 20.78 20.78 20.72 20.72 4.5K
15:12 20.78 20.78 20.78 20.78 1.2K
15:13 20.78 20.78 20.78 20.78 0.1K
15:14 20.78 20.79 20.78 20.79 30.2K
15:15 20.79 20.79 20.79 20.79 0.1K
15:16 20.76 20.76 20.76 20.76 0.2K
15:17 20.76 20.79 20.74 20.74 7.3K
15:18 20.74 20.74 20.74 20.74 0.9K
15:19 20.74 20.74 20.74 20.74 0.1K
15:20 20.76 20.78 20.76 20.78 0.7K
15:21 20.78 20.78 20.78 20.78 0.3K
15:22 20.78 20.78 20.78 20.78 1.3K
15:23 20.78 20.79 20.77 20.77 0.4K
15:24 20.77 20.77 20.77 20.77 0.1K
15:25 20.77 20.77 20.77 20.77 0.2K
15:26 20.77 20.81 20.76 20.81 1.0K
15:27 20.80 20.80 20.80 20.80 1.6K
15:28 20.80 20.80 20.80 20.80 0.1K
15:29 20.80 20.80 20.80 20.80 0.5K
15:30 20.80 20.80 20.78 20.78 0.6K
15:31 20.82 20.82 20.80 20.80 2.2K
15:32 20.80 20.84 20.80 20.81 1.3K
15:33 20.81 20.87 20.81 20.87 2.2K
15:34 20.87 20.87 20.87 20.87 0.4K
15:35 20.87 20.87 20.87 20.87 0.4K
15:36 20.87 20.87 20.82 20.82 0.7K
15:37 20.82 20.82 20.82 20.82 0.2K
15:38 20.83 20.83 20.82 20.82 3.8K
15:39 20.82 20.82 20.82 20.82 0.7K
15:40 20.82 20.82 20.82 20.82 0.3K
15:41 20.82 20.82 20.82 20.82 0.3K
15:42 20.82 20.85 20.79 20.85 24.6K
15:43 20.85 20.90 20.85 20.90 7.3K
15:44 20.90 20.91 20.90 20.91 4.2K
15:45 20.91 20.91 20.91 20.91 2.2K
15:46 20.91 20.91 20.87 20.87 6.9K
15:47 20.91 20.92 20.90 20.92 14.4K
15:48 20.92 20.92 20.90 20.90 0.7K
15:49 20.90 20.95 20.90 20.95 5.1K
15:50 20.94 20.94 20.94 20.94 0.4K
15:51 21.03 21.05 21.02 21.05 5.6K
15:52 21.07 21.09 21.07 21.09 2.8K
15:53 21.09 21.09 21.08 21.08 2.0K
15:54 21.13 21.13 21.07 21.07 4.3K
15:55 21.07 21.07 20.98 20.98 6.4K
15:56 20.98 20.98 20.96 20.96 3.8K
15:57 20.96 20.96 20.95 20.96 0.9K
15:58 20.96 20.96 20.95 20.95 2.2K
15:59 20.95 20.96 20.89 20.89 11.8K
16:00 20.89 20.89 20.73 20.74 202.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar