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 19.56 19.70 19.56 19.56 1.0K
09:32 19.69 19.90 19.69 19.90 2.2K
09:33 20.15 20.15 19.86 19.86 4.1K
09:34 19.98 19.98 19.98 19.98 1.4K
09:35 19.87 19.87 19.87 19.87 0.2K
09:36 19.87 19.87 19.87 19.87 0.0K
09:37 19.81 19.81 19.81 19.81 0.3K
09:38 19.81 19.81 19.81 19.81 0.0K
09:39 19.81 19.81 19.81 19.81 0.1K
09:40 19.81 19.81 19.81 19.81 0.0K
09:41 19.81 19.81 19.81 19.81 0.0K
09:42 19.81 19.81 19.81 19.81 0.0K
09:43 19.81 19.81 19.81 19.81 0.0K
09:44 19.81 19.81 19.79 19.79 0.6K
09:45 19.79 19.79 19.79 19.79 0.0K
09:46 19.79 19.79 19.79 19.79 0.2K
09:47 19.79 19.79 19.79 19.79 0.0K
09:48 19.79 19.79 19.79 19.79 0.0K
09:49 19.79 19.79 19.79 19.79 0.0K
09:50 19.79 19.79 19.70 19.70 1.8K
09:51 19.70 19.70 19.70 19.70 0.0K
09:52 19.61 19.61 19.61 19.61 0.4K
09:53 19.61 19.61 19.61 19.61 0.1K
09:54 19.61 19.61 19.61 19.61 0.0K
09:55 19.61 19.61 19.61 19.61 0.1K
09:56 19.61 19.61 19.61 19.61 0.0K
09:57 19.66 19.66 19.66 19.66 0.2K
09:58 19.66 19.66 19.66 19.66 0.0K
09:59 19.60 19.60 19.60 19.60 0.8K
10:00 19.60 19.60 19.60 19.60 0.1K
10:01 19.60 19.60 19.60 19.60 1.2K
10:02 19.64 19.64 19.64 19.64 0.5K
10:03 19.64 19.64 19.64 19.64 0.0K
10:04 19.64 19.64 19.64 19.64 0.1K
10:05 19.62 19.62 19.50 19.50 0.3K
10:06 19.50 19.50 19.50 19.50 0.0K
10:07 19.50 19.62 19.50 19.62 0.1K
10:08 19.62 19.65 19.62 19.65 11.0K
10:09 19.65 19.65 19.65 19.65 0.1K
10:10 19.65 19.65 19.62 19.62 0.8K
10:11 19.65 19.65 19.65 19.65 1.4K
10:12 19.65 19.65 19.65 19.65 0.2K
10:13 19.65 19.65 19.65 19.65 2.2K
10:14 19.65 19.65 19.65 19.65 0.1K
10:15 19.65 19.65 19.65 19.65 0.0K
10:16 19.65 19.65 19.65 19.65 0.1K
10:17 19.65 19.65 19.65 19.65 0.0K
10:18 19.65 19.65 19.65 19.65 0.0K
10:19 19.65 19.65 19.65 19.65 0.0K
10:20 19.65 19.65 19.65 19.65 0.1K
10:21 19.65 19.65 19.65 19.65 0.1K
10:22 19.61 19.61 19.60 19.60 2.3K
10:23 19.60 19.60 19.60 19.60 0.2K
10:24 19.61 19.69 19.61 19.69 47.6K
10:25 19.69 19.69 19.69 19.69 0.0K
10:26 19.69 19.69 19.69 19.69 0.0K
10:27 19.69 19.69 19.69 19.69 0.0K
10:28 19.75 19.75 19.75 19.75 1.0K
10:29 19.75 19.75 19.75 19.75 0.2K
10:30 19.75 19.75 19.75 19.75 0.2K
10:31 19.75 19.75 19.74 19.74 0.4K
10:32 19.74 19.80 19.74 19.80 0.3K
10:33 19.71 19.71 19.71 19.71 0.3K
10:34 19.71 19.71 19.71 19.71 0.1K
10:35 19.71 19.71 19.71 19.71 0.3K
10:36 19.68 19.72 19.68 19.72 0.2K
10:37 19.72 19.72 19.72 19.72 0.1K
10:38 19.72 19.72 19.72 19.72 0.0K
10:39 19.66 19.66 19.66 19.66 1.9K
10:40 19.67 19.69 19.67 19.69 1.2K
10:41 19.69 19.69 19.69 19.69 0.0K
10:42 19.69 19.69 19.69 19.69 0.1K
10:43 19.69 19.69 19.69 19.69 0.0K
10:44 19.69 19.69 19.69 19.69 0.0K
10:45 19.69 19.75 19.69 19.75 1.0K
10:46 19.75 19.75 19.75 19.75 0.0K
10:47 19.75 19.75 19.73 19.73 0.9K
10:48 19.73 19.73 19.73 19.73 0.2K
10:49 19.73 19.73 19.73 19.73 0.5K
10:50 19.73 19.73 19.73 19.73 0.3K
10:51 19.73 19.73 19.73 19.73 0.1K
10:52 19.73 19.73 19.73 19.73 0.2K
10:53 19.73 19.73 19.73 19.73 0.9K
10:54 19.73 19.82 19.73 19.79 0.4K
10:55 19.79 19.79 19.79 19.79 0.0K
10:56 19.79 19.79 19.79 19.79 0.0K
10:57 19.79 19.79 19.79 19.79 0.1K
10:58 19.79 19.79 19.70 19.70 3.1K
10:59 19.70 19.70 19.70 19.70 0.2K
11:00 19.70 19.70 19.70 19.70 0.0K
11:01 19.70 19.70 19.70 19.70 0.0K
11:02 19.70 19.70 19.70 19.70 0.0K
11:03 19.70 19.70 19.70 19.70 0.0K
11:04 19.70 19.70 19.70 19.70 0.0K
11:05 19.70 19.70 19.70 19.70 0.1K
11:06 19.70 19.70 19.66 19.66 0.3K
11:07 19.63 19.63 19.60 19.60 9.2K
11:08 19.60 19.60 19.60 19.60 0.0K
11:09 19.60 19.60 19.60 19.60 0.1K
11:10 19.50 19.50 19.50 19.50 1.4K
11:11 19.50 19.50 19.50 19.50 0.0K
11:12 19.42 19.42 19.42 19.42 0.7K
11:13 19.40 19.40 19.36 19.36 0.5K
11:14 19.36 19.36 19.36 19.36 0.0K
11:15 19.36 19.40 19.36 19.40 0.4K
11:16 19.35 19.35 19.35 19.35 0.3K
11:17 19.35 19.36 19.35 19.36 0.1K
11:18 19.32 19.32 19.32 19.32 0.1K
11:19 19.32 19.32 19.32 19.32 0.1K
11:20 19.32 19.33 19.32 19.33 1.3K
11:21 19.33 19.37 19.33 19.37 0.9K
11:22 19.37 19.37 19.34 19.34 0.1K
11:23 19.34 19.34 19.34 19.34 0.8K
11:24 19.34 19.34 19.34 19.34 0.2K
11:25 19.39 19.39 19.39 19.39 0.3K
11:26 19.39 19.42 19.39 19.42 0.5K
11:27 19.42 19.42 19.42 19.42 0.1K
11:28 19.46 19.46 19.41 19.41 2.9K
11:29 19.41 19.41 19.40 19.40 22.4K
11:30 19.40 19.43 19.40 19.43 2.4K
11:31 19.40 19.45 19.40 19.45 0.7K
11:32 19.45 19.45 19.45 19.45 0.0K
11:33 19.45 19.45 19.45 19.45 0.0K
11:34 19.45 19.45 19.42 19.42 2.9K
11:35 19.42 19.42 19.42 19.42 0.5K
11:36 19.41 19.41 19.41 19.41 0.9K
11:37 19.41 19.41 19.39 19.39 2.4K
11:38 19.39 19.39 19.33 19.33 0.4K
11:39 19.33 19.33 19.33 19.33 0.0K
11:40 19.33 19.38 19.33 19.38 0.7K
11:41 19.40 19.40 19.40 19.40 0.3K
11:42 19.40 19.40 19.40 19.40 0.2K
11:43 19.40 19.40 19.40 19.40 0.0K
11:44 19.39 19.40 19.39 19.40 4.8K
11:45 19.40 19.40 19.40 19.40 0.0K
11:46 19.40 19.40 19.40 19.40 0.3K
11:47 19.40 19.40 19.40 19.40 0.0K
11:48 19.40 19.43 19.40 19.43 0.5K
11:49 19.43 19.43 19.43 19.43 0.0K
11:50 19.43 19.43 19.43 19.43 0.1K
11:51 19.40 19.40 19.40 19.40 0.1K
11:52 19.40 19.53 19.40 19.53 20.4K
11:53 19.53 19.53 19.53 19.53 0.5K
11:54 19.53 19.53 19.53 19.53 0.0K
11:55 19.53 19.53 19.53 19.53 0.0K
11:56 19.53 19.53 19.53 19.53 0.1K
11:57 19.53 19.53 19.53 19.53 0.0K
11:58 19.51 19.51 19.51 19.51 0.1K
11:59 19.51 19.53 19.51 19.52 0.9K
12:00 19.51 19.54 19.49 19.54 1.0K
12:01 19.54 19.54 19.54 19.54 0.0K
12:02 19.54 19.54 19.54 19.54 0.0K
12:03 19.54 19.54 19.54 19.54 0.1K
12:04 19.54 19.54 19.54 19.54 0.0K
12:05 19.54 19.54 19.54 19.54 0.2K
12:06 19.54 19.54 19.54 19.54 0.0K
12:07 19.54 19.60 19.54 19.60 0.7K
12:08 19.60 19.60 19.60 19.60 0.1K
12:09 19.60 19.60 19.60 19.60 0.1K
12:10 19.60 19.60 19.60 19.60 0.0K
12:11 19.60 19.60 19.46 19.46 23.5K
12:12 19.46 19.46 19.46 19.46 0.7K
12:13 19.46 19.49 19.46 19.49 2.1K
12:14 19.50 19.50 19.50 19.50 0.3K
12:15 19.50 19.50 19.50 19.50 0.1K
12:16 19.50 19.50 19.50 19.50 0.1K
12:17 19.50 19.50 19.50 19.50 0.1K
12:18 19.46 19.49 19.46 19.47 2.0K
12:19 19.47 19.47 19.47 19.47 0.1K
12:20 19.47 19.47 19.47 19.47 0.2K
12:21 19.47 19.47 19.47 19.47 0.1K
12:22 19.47 19.47 19.44 19.45 0.4K
12:23 19.45 19.45 19.45 19.45 0.1K
12:24 19.45 19.45 19.44 19.44 0.1K
12:25 19.44 19.44 19.44 19.44 0.0K
12:26 19.44 19.44 19.44 19.44 0.0K
12:27 19.44 19.48 19.44 19.48 0.6K
12:28 19.50 19.50 19.50 19.50 0.4K
12:29 19.50 19.50 19.50 19.50 0.1K
12:30 19.50 19.50 19.50 19.50 1.4K
12:31 19.50 19.50 19.50 19.50 0.1K
12:32 19.50 19.50 19.50 19.50 0.0K
12:33 19.47 19.49 19.47 19.49 0.2K
12:34 19.49 19.49 19.49 19.49 0.0K
12:35 19.49 19.49 19.49 19.49 0.2K
12:36 19.49 19.50 19.49 19.50 6.8K
12:37 19.46 19.46 19.46 19.46 5.2K
12:38 19.46 19.46 19.46 19.46 0.0K
12:39 19.46 19.53 19.46 19.53 0.7K
12:40 19.53 19.53 19.53 19.53 0.0K
12:41 19.61 19.61 19.59 19.59 2.2K
12:42 19.61 19.61 19.61 19.61 0.4K
12:43 19.61 19.61 19.59 19.59 0.1K
12:44 19.59 19.59 19.59 19.59 0.0K
12:45 19.59 19.59 19.59 19.59 0.0K
12:46 19.59 19.59 19.59 19.59 0.0K
12:47 19.59 19.61 19.59 19.61 2.7K
12:48 19.61 19.61 19.61 19.61 0.5K
12:49 19.61 19.61 19.61 19.61 0.2K
12:50 19.61 19.61 19.61 19.61 0.0K
12:51 19.61 19.61 19.61 19.61 0.0K
12:52 19.61 19.61 19.61 19.61 0.0K
12:53 19.61 19.61 19.61 19.61 0.0K
12:54 19.61 19.62 19.61 19.62 0.4K
12:55 19.62 19.66 19.62 19.66 3.8K
12:56 19.66 19.66 19.66 19.66 0.0K
12:57 19.64 19.64 19.64 19.64 0.2K
12:58 19.67 19.67 19.67 19.67 0.4K
12:59 19.67 19.67 19.63 19.63 0.8K
13:00 19.63 19.63 19.63 19.63 0.1K
13:01 19.63 19.63 19.63 19.63 0.1K
13:02 19.63 19.63 19.63 19.63 0.2K
13:03 19.65 19.65 19.65 19.65 0.4K
13:04 19.65 19.65 19.65 19.65 0.0K
13:05 19.65 19.65 19.63 19.63 1.1K
13:06 19.64 19.64 19.60 19.60 1.8K
13:07 19.60 19.60 19.55 19.55 1.6K
13:08 19.55 19.55 19.55 19.55 0.0K
13:09 19.53 19.53 19.53 19.53 0.9K
13:10 19.53 19.53 19.53 19.53 0.1K
13:11 19.53 19.53 19.50 19.50 1.1K
13:12 19.50 19.50 19.50 19.50 0.4K
13:13 19.50 19.50 19.50 19.50 0.0K
13:14 19.50 19.50 19.50 19.50 0.4K
13:15 19.50 19.50 19.50 19.50 0.0K
13:16 19.50 19.50 19.50 19.50 0.6K
13:17 19.50 19.50 19.50 19.50 0.2K
13:18 19.50 19.50 19.50 19.50 0.1K
13:19 19.50 19.50 19.50 19.50 0.2K
13:20 19.51 19.51 19.50 19.50 4.7K
13:21 19.50 19.50 19.50 19.50 0.0K
13:22 19.50 19.50 19.50 19.50 0.2K
13:23 19.50 19.50 19.48 19.48 1.4K
13:24 19.48 19.48 19.48 19.48 0.5K
13:25 19.48 19.48 19.48 19.48 0.1K
13:26 19.48 19.48 19.48 19.48 0.0K
13:27 19.48 19.49 19.48 19.49 1.5K
13:28 19.51 19.51 19.51 19.51 0.6K
13:29 19.50 19.50 19.50 19.50 1.2K
13:30 19.44 19.45 19.44 19.45 1.2K
13:31 19.45 19.47 19.45 19.47 0.2K
13:32 19.45 19.45 19.45 19.45 0.4K
13:33 19.45 19.45 19.45 19.45 0.0K
13:34 19.45 19.45 19.45 19.45 0.2K
13:35 19.45 19.45 19.45 19.45 0.3K
13:36 19.45 19.45 19.45 19.45 0.0K
13:37 19.45 19.45 19.45 19.45 0.0K
13:38 19.45 19.45 19.45 19.45 0.5K
13:39 19.45 19.45 19.44 19.44 0.4K
13:40 19.44 19.44 19.44 19.44 0.3K
13:41 19.44 19.44 19.44 19.44 0.4K
13:42 19.44 19.44 19.44 19.44 0.0K
13:43 19.46 19.49 19.46 19.49 2.1K
13:44 19.49 19.49 19.49 19.49 0.1K
13:45 19.49 19.49 19.49 19.49 0.1K
13:46 19.49 19.49 19.49 19.49 0.2K
13:47 19.49 19.49 19.49 19.49 0.1K
13:48 19.49 19.49 19.49 19.49 0.2K
13:49 19.47 19.47 19.47 19.47 1.8K
13:50 19.47 19.47 19.47 19.47 0.2K
13:51 19.47 19.47 19.47 19.47 0.1K
13:52 19.47 19.47 19.47 19.47 0.9K
13:53 19.41 19.42 19.41 19.42 1.3K
13:54 19.42 19.42 19.37 19.37 0.4K
13:55 19.37 19.42 19.36 19.36 0.7K
13:56 19.36 19.37 19.36 19.37 2.3K
13:57 19.37 19.37 19.37 19.37 0.1K
13:58 19.37 19.37 19.37 19.37 0.1K
13:59 19.37 19.37 19.21 19.21 0.2K
14:00 19.21 19.23 19.21 19.23 0.2K
14:01 19.25 19.30 19.25 19.30 2.8K
14:02 19.30 19.30 19.27 19.27 0.2K
14:03 19.27 19.27 19.27 19.27 1.0K
14:04 19.27 19.27 19.27 19.27 0.0K
14:05 19.27 19.27 19.27 19.27 0.0K
14:06 19.27 19.28 19.27 19.28 0.6K
14:07 19.28 19.28 19.28 19.28 0.0K
14:08 19.24 19.24 19.24 19.24 0.7K
14:09 19.24 19.24 19.24 19.24 0.6K
14:10 19.24 19.24 19.24 19.24 0.1K
14:11 19.24 19.24 19.24 19.24 0.0K
14:12 19.24 19.24 19.21 19.21 0.1K
14:13 19.21 19.21 19.21 19.21 0.0K
14:14 19.21 19.21 19.21 19.21 0.0K
14:15 19.21 19.21 19.21 19.21 0.1K
14:16 19.21 19.21 19.21 19.21 0.0K
14:17 19.21 19.21 19.21 19.21 0.1K
14:18 19.21 19.21 19.19 19.20 0.9K
14:19 19.20 19.20 19.20 19.20 0.0K
14:20 19.20 19.20 19.20 19.20 0.4K
14:21 19.20 19.20 19.20 19.20 0.0K
14:22 19.20 19.20 19.20 19.20 0.1K
14:23 19.20 19.20 19.20 19.20 0.3K
14:24 19.20 19.20 19.20 19.20 0.0K
14:25 19.20 19.20 19.20 19.20 0.5K
14:26 19.20 19.20 19.20 19.20 0.0K
14:27 19.20 19.20 19.20 19.20 0.0K
14:28 19.16 19.16 19.16 19.16 0.3K
14:29 19.16 19.16 19.16 19.16 0.0K
14:30 19.16 19.16 19.16 19.16 0.2K
14:31 19.16 19.16 19.16 19.16 0.1K
14:32 19.16 19.16 19.16 19.16 0.1K
14:33 19.16 19.16 19.11 19.11 2.1K
14:34 19.11 19.11 19.10 19.10 0.3K
14:35 19.10 19.10 19.10 19.10 0.1K
14:36 19.10 19.10 19.10 19.10 0.2K
14:37 19.10 19.10 19.08 19.08 0.8K
14:38 19.08 19.08 19.08 19.08 0.1K
14:39 19.08 19.08 19.08 19.08 0.3K
14:40 19.08 19.10 19.08 19.10 0.2K
14:41 19.17 19.17 19.17 19.17 1.7K
14:42 19.17 19.18 19.17 19.18 1.3K
14:43 19.14 19.14 19.14 19.14 0.5K
14:44 19.14 19.17 19.14 19.17 0.2K
14:45 19.17 19.17 19.17 19.17 0.0K
14:46 19.17 19.17 19.17 19.17 0.2K
14:47 19.17 19.17 19.17 19.17 0.0K
14:48 19.17 19.17 19.17 19.17 0.1K
14:49 19.17 19.17 19.17 19.17 0.1K
14:50 19.13 19.13 19.13 19.13 0.3K
14:51 19.13 19.13 19.13 19.13 0.2K
14:52 19.13 19.13 19.13 19.13 1.7K
14:53 19.13 19.13 19.13 19.13 0.4K
14:54 19.13 19.13 19.07 19.07 1.1K
14:55 19.07 19.07 19.07 19.07 0.1K
14:56 19.07 19.07 19.07 19.07 0.1K
14:57 19.07 19.07 19.07 19.07 0.0K
14:58 19.03 19.03 19.03 19.03 0.4K
14:59 19.03 19.03 19.03 19.03 0.6K
15:00 19.03 19.03 18.97 18.97 8.8K
15:01 18.98 18.98 18.95 18.95 4.8K
15:02 18.90 18.90 18.90 18.90 0.1K
15:03 18.90 18.90 18.90 18.90 0.2K
15:04 18.89 18.89 18.87 18.87 1.6K
15:05 18.87 18.87 18.87 18.87 0.5K
15:06 18.87 18.87 18.87 18.87 0.2K
15:07 18.83 18.83 18.83 18.83 0.4K
15:08 18.83 18.83 18.83 18.83 0.2K
15:09 18.83 18.90 18.83 18.90 0.2K
15:10 18.90 18.90 18.82 18.88 3.3K
15:11 18.88 18.89 18.88 18.89 0.4K
15:12 18.89 18.89 18.84 18.84 0.4K
15:13 18.84 18.84 18.82 18.82 1.0K
15:14 18.82 18.82 18.82 18.82 0.1K
15:15 18.82 18.86 18.82 18.86 1.8K
15:16 18.86 18.86 18.86 18.86 0.2K
15:17 18.86 18.86 18.86 18.86 0.0K
15:18 18.86 18.86 18.86 18.86 0.2K
15:19 18.79 18.79 18.79 18.79 1.1K
15:20 18.79 18.79 18.79 18.79 0.1K
15:21 18.79 18.79 18.78 18.79 3.1K
15:22 18.79 18.79 18.75 18.76 0.5K
15:23 18.76 18.76 18.73 18.73 0.5K
15:24 18.73 18.76 18.73 18.76 2.4K
15:25 18.76 18.76 18.76 18.76 0.2K
15:26 18.76 18.76 18.76 18.76 0.6K
15:27 18.76 18.76 18.76 18.76 0.5K
15:28 18.76 18.76 18.76 18.76 0.1K
15:29 18.76 18.76 18.73 18.73 0.6K
15:30 18.73 18.74 18.70 18.71 3.1K
15:31 18.74 18.74 18.74 18.74 1.4K
15:32 18.74 18.74 18.74 18.74 0.8K
15:33 18.74 18.76 18.74 18.76 0.3K
15:34 18.77 18.81 18.77 18.81 3.9K
15:35 18.81 18.81 18.81 18.81 1.2K
15:36 18.81 18.81 18.81 18.81 2.2K
15:37 18.81 18.81 18.81 18.81 0.9K
15:38 18.81 18.81 18.81 18.81 0.3K
15:39 18.81 18.81 18.77 18.77 1.4K
15:40 18.77 18.77 18.77 18.77 0.1K
15:41 18.77 18.77 18.77 18.77 0.2K
15:42 18.77 18.85 18.77 18.85 6.6K
15:43 18.85 18.85 18.85 18.85 0.5K
15:44 18.81 18.83 18.81 18.83 3.4K
15:45 18.83 18.83 18.81 18.83 1.5K
15:46 18.83 18.83 18.83 18.83 0.1K
15:47 18.83 18.83 18.80 18.80 3.5K
15:48 18.80 18.81 18.79 18.79 9.8K
15:49 18.78 18.79 18.78 18.79 5.6K
15:50 18.79 18.80 18.79 18.80 1.7K
15:51 18.80 18.85 18.80 18.85 2.1K
15:52 18.85 18.86 18.85 18.86 0.8K
15:53 18.86 18.89 18.86 18.88 4.7K
15:54 18.88 18.88 18.88 18.88 1.0K
15:55 18.88 18.88 18.88 18.88 3.2K
15:56 18.87 18.88 18.87 18.87 8.1K
15:57 18.87 18.90 18.87 18.90 7.2K
15:58 18.90 18.95 18.90 18.95 12.1K
15:59 18.95 18.95 18.89 18.91 5.4K
16:00 18.91 18.91 18.72 18.87 60.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar