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 11.81 11.97 11.81 11.82 10.3K
09:32 11.82 11.82 11.82 11.82 1.0K
09:33 11.82 11.82 11.82 11.82 0.8K
09:34 11.82 11.82 11.82 11.82 0.0K
09:35 11.82 11.82 11.77 11.77 3.7K
09:36 11.77 11.77 11.77 11.77 0.1K
09:37 11.77 11.77 11.77 11.77 0.0K
09:38 11.84 11.84 11.84 11.84 0.2K
09:39 11.84 11.84 11.84 11.84 0.1K
09:40 11.80 11.80 11.80 11.80 0.4K
09:41 11.80 11.80 11.80 11.80 0.2K
09:42 11.79 11.79 11.79 11.79 0.1K
09:43 11.73 11.73 11.69 11.69 7.8K
09:44 11.69 11.69 11.69 11.69 0.0K
09:45 11.69 11.69 11.68 11.69 1.7K
09:46 11.69 11.69 11.69 11.69 0.1K
09:47 11.69 11.69 11.69 11.69 0.0K
09:48 11.69 11.69 11.69 11.69 0.0K
09:49 11.69 11.69 11.69 11.69 0.1K
09:50 11.69 11.69 11.69 11.69 2.6K
09:51 11.68 11.75 11.68 11.75 7.0K
09:52 11.78 11.82 11.78 11.82 2.3K
09:53 11.82 11.82 11.82 11.82 1.2K
09:54 11.73 11.73 11.73 11.73 1.3K
09:55 11.73 11.73 11.73 11.73 0.0K
09:56 11.73 11.77 11.73 11.77 42.6K
09:57 11.78 11.78 11.78 11.78 5.7K
09:58 11.78 11.78 11.78 11.78 0.2K
09:59 11.78 11.78 11.78 11.78 0.0K
10:00 11.78 11.88 11.78 11.88 7.5K
10:01 11.82 11.82 11.82 11.82 2.2K
10:02 11.82 11.82 11.80 11.80 0.3K
10:03 11.79 11.79 11.79 11.79 0.6K
10:04 11.81 11.81 11.81 11.81 0.2K
10:05 11.81 11.81 11.81 11.81 0.1K
10:06 11.81 11.81 11.81 11.81 0.1K
10:07 11.81 11.81 11.81 11.81 0.1K
10:08 11.77 11.79 11.77 11.79 6.3K
10:09 11.76 11.76 11.76 11.76 2.5K
10:10 11.77 11.77 11.77 11.77 1.4K
10:11 11.77 11.77 11.77 11.77 0.6K
10:12 11.77 11.77 11.77 11.77 0.3K
10:13 11.77 11.83 11.77 11.83 5.0K
10:14 11.83 11.83 11.83 11.83 0.4K
10:15 11.83 11.88 11.83 11.88 1.1K
10:16 11.90 11.90 11.88 11.88 1.8K
10:17 11.88 11.90 11.88 11.90 0.4K
10:18 11.90 11.90 11.88 11.88 1.2K
10:19 11.88 11.88 11.88 11.88 0.3K
10:20 11.88 11.88 11.88 11.88 0.7K
10:21 11.87 11.88 11.87 11.88 0.8K
10:22 11.88 11.88 11.88 11.88 0.3K
10:23 11.88 11.88 11.88 11.88 0.3K
10:24 11.88 11.91 11.88 11.89 0.5K
10:25 11.89 11.89 11.89 11.89 0.6K
10:26 11.87 11.87 11.87 11.87 1.2K
10:27 11.87 11.87 11.87 11.87 0.2K
10:28 11.87 11.87 11.87 11.87 0.1K
10:29 11.85 11.87 11.85 11.87 1.1K
10:30 11.85 11.85 11.85 11.85 16.9K
10:31 11.85 11.93 11.85 11.92 8.8K
10:32 11.92 11.92 11.91 11.91 0.2K
10:33 11.91 11.93 11.91 11.93 0.4K
10:34 11.96 11.96 11.95 11.95 6.8K
10:35 11.97 12.03 11.97 12.03 1.8K
10:36 12.00 12.01 12.00 12.00 0.9K
10:37 12.02 12.02 12.00 12.00 0.5K
10:38 12.00 12.02 12.00 12.02 0.8K
10:39 12.02 12.02 12.02 12.02 0.7K
10:40 12.04 12.05 12.04 12.05 1.2K
10:41 12.05 12.05 12.05 12.05 0.9K
10:42 12.02 12.03 12.02 12.03 1.7K
10:43 12.03 12.03 12.00 12.00 1.4K
10:44 12.01 12.01 11.99 11.99 0.5K
10:45 12.01 12.01 12.00 12.00 2.2K
10:46 12.00 12.02 12.00 12.01 1.3K
10:47 12.01 12.04 12.01 12.02 2.3K
10:48 12.02 12.04 12.02 12.03 0.6K
10:49 12.01 12.01 12.00 12.00 0.9K
10:50 11.96 11.96 11.96 11.96 3.3K
10:51 11.96 11.96 11.96 11.96 0.3K
10:52 11.96 11.96 11.96 11.96 0.1K
10:53 11.96 11.96 11.96 11.96 0.6K
10:54 11.96 11.96 11.96 11.96 0.2K
10:55 11.96 11.96 11.96 11.96 0.5K
10:56 11.96 11.96 11.94 11.94 0.8K
10:57 11.94 11.94 11.94 11.94 1.7K
10:58 11.94 11.94 11.94 11.94 0.1K
10:59 11.94 11.94 11.91 11.91 6.4K
11:00 11.92 11.92 11.92 11.92 0.5K
11:01 11.92 11.92 11.91 11.91 1.3K
11:02 11.91 11.91 11.91 11.91 0.7K
11:03 11.91 11.91 11.91 11.91 0.2K
11:04 11.89 11.89 11.89 11.89 0.1K
11:05 11.89 11.89 11.89 11.89 0.0K
11:06 11.89 11.89 11.89 11.89 0.1K
11:07 11.89 11.89 11.89 11.89 0.0K
11:08 11.88 11.88 11.87 11.87 1.8K
11:09 11.87 11.87 11.87 11.87 0.4K
11:10 11.87 11.87 11.84 11.84 2.1K
11:11 11.84 11.85 11.84 11.85 0.3K
11:12 11.85 11.85 11.85 11.85 0.2K
11:13 11.85 11.89 11.85 11.89 9.8K
11:14 11.89 11.89 11.89 11.89 0.5K
11:15 11.89 11.89 11.88 11.88 2.3K
11:16 11.88 11.88 11.88 11.88 0.0K
11:17 11.88 11.88 11.88 11.88 0.4K
11:18 11.88 11.88 11.88 11.88 0.0K
11:19 11.88 11.88 11.88 11.88 0.2K
11:20 11.88 11.88 11.88 11.88 0.1K
11:21 11.86 11.88 11.86 11.88 0.5K
11:22 11.88 11.88 11.86 11.86 1.4K
11:23 11.87 11.87 11.84 11.84 5.0K
11:24 11.84 11.84 11.84 11.84 0.0K
11:25 11.85 11.85 11.85 11.85 0.3K
11:26 11.85 11.85 11.85 11.85 0.1K
11:27 11.86 11.86 11.86 11.86 0.1K
11:28 11.86 11.86 11.86 11.86 0.0K
11:29 11.86 11.86 11.86 11.86 0.2K
11:30 11.86 11.86 11.86 11.86 0.2K
11:31 11.86 11.86 11.86 11.86 0.0K
11:32 11.85 11.85 11.85 11.85 1.4K
11:33 11.85 11.85 11.83 11.83 1.0K
11:34 11.83 11.83 11.83 11.83 0.3K
11:35 11.84 11.84 11.82 11.82 2.2K
11:36 11.82 11.82 11.82 11.82 0.0K
11:37 11.82 11.82 11.82 11.82 0.1K
11:38 11.80 11.82 11.80 11.82 2.0K
11:39 11.82 11.84 11.82 11.84 14.7K
11:40 11.82 11.84 11.82 11.84 1.5K
11:41 11.84 11.85 11.84 11.85 0.2K
11:42 11.85 11.85 11.85 11.85 0.0K
11:43 11.85 11.85 11.85 11.85 0.1K
11:44 11.85 11.85 11.85 11.85 0.1K
11:45 11.83 11.83 11.82 11.82 1.3K
11:46 11.82 11.83 11.82 11.83 0.3K
11:47 11.83 11.83 11.83 11.83 0.0K
11:48 11.85 11.85 11.83 11.83 0.3K
11:49 11.88 11.88 11.88 11.88 1.2K
11:50 11.88 12.05 11.88 12.05 59.3K
11:51 12.05 12.05 12.01 12.01 1.9K
11:52 12.01 12.01 12.01 12.01 0.2K
11:53 12.01 12.01 12.01 12.01 0.2K
11:54 12.02 12.02 12.02 12.02 0.8K
11:55 12.02 12.02 12.02 12.02 0.4K
11:56 12.02 12.02 12.00 12.01 1.4K
11:57 12.01 12.01 12.00 12.00 0.2K
11:58 12.00 12.00 12.00 12.00 0.2K
11:59 12.01 12.01 12.01 12.01 0.2K
12:00 12.00 12.00 11.97 11.97 1.6K
12:01 11.97 11.98 11.97 11.98 1.0K
12:02 11.98 11.98 11.98 11.98 0.2K
12:03 11.98 11.98 11.98 11.98 0.1K
12:04 11.98 11.98 11.94 11.94 0.3K
12:05 11.94 11.94 11.94 11.94 0.0K
12:06 11.94 11.94 11.93 11.93 0.5K
12:07 11.93 11.93 11.89 11.89 0.8K
12:08 11.89 11.91 11.89 11.91 0.4K
12:09 11.91 11.91 11.91 11.91 0.3K
12:10 11.91 11.91 11.90 11.90 1.2K
12:11 11.90 11.90 11.90 11.90 0.2K
12:12 11.90 11.90 11.90 11.90 0.0K
12:13 11.90 11.90 11.88 11.88 0.3K
12:14 11.88 11.88 11.88 11.88 0.8K
12:15 11.88 11.88 11.87 11.87 2.9K
12:16 11.87 11.87 11.87 11.87 0.4K
12:17 11.87 11.90 11.87 11.90 0.1K
12:18 11.90 11.90 11.90 11.90 0.2K
12:19 11.90 11.90 11.90 11.90 0.1K
12:20 11.92 11.92 11.92 11.92 2.0K
12:21 11.92 11.92 11.92 11.92 0.1K
12:22 11.92 11.94 11.92 11.94 0.2K
12:23 11.94 11.96 11.94 11.96 0.2K
12:24 11.96 11.96 11.95 11.95 0.3K
12:25 11.95 11.95 11.94 11.94 1.3K
12:26 11.94 11.94 11.94 11.94 0.0K
12:27 11.94 11.95 11.94 11.95 0.3K
12:28 11.95 11.96 11.95 11.96 0.9K
12:29 11.96 11.96 11.96 11.96 0.3K
12:30 11.98 11.98 11.98 11.98 0.5K
12:31 11.98 11.98 11.98 11.98 0.9K
12:32 11.94 11.94 11.94 11.94 0.7K
12:33 11.94 11.95 11.94 11.95 0.1K
12:34 11.95 11.95 11.95 11.95 0.1K
12:35 11.95 11.95 11.95 11.95 0.3K
12:36 11.95 11.95 11.95 11.95 0.0K
12:37 11.95 11.95 11.94 11.94 0.5K
12:38 11.94 11.94 11.94 11.94 0.3K
12:39 11.92 11.92 11.92 11.92 1.0K
12:40 11.92 11.92 11.92 11.92 0.1K
12:41 11.92 11.92 11.92 11.92 0.3K
12:42 11.94 11.94 11.94 11.94 1.3K
12:43 11.94 11.94 11.92 11.92 0.3K
12:44 11.92 11.92 11.92 11.92 0.1K
12:45 11.94 11.94 11.92 11.92 0.6K
12:46 11.92 11.92 11.92 11.92 0.0K
12:47 11.94 11.94 11.89 11.89 1.6K
12:48 11.89 11.89 11.89 11.89 0.0K
12:49 11.89 11.89 11.89 11.89 0.1K
12:50 11.91 11.91 11.91 11.91 2.8K
12:51 11.91 11.91 11.91 11.91 2.5K
12:52 11.91 11.93 11.91 11.93 8.5K
12:53 11.93 11.93 11.91 11.91 0.9K
12:54 11.91 11.91 11.90 11.90 0.7K
12:55 11.91 11.91 11.91 11.91 0.5K
12:56 11.91 11.91 11.88 11.88 1.8K
12:57 11.88 11.89 11.88 11.89 0.3K
12:58 11.89 11.89 11.86 11.86 0.7K
12:59 11.86 11.87 11.86 11.86 0.9K
13:00 11.86 11.86 11.86 11.86 0.2K
13:01 11.86 11.86 11.86 11.86 0.2K
13:02 11.86 11.86 11.86 11.86 0.7K
13:03 11.86 11.86 11.86 11.86 0.2K
13:04 11.86 11.86 11.86 11.86 1.7K
13:05 11.86 11.86 11.86 11.86 0.0K
13:06 11.86 11.86 11.84 11.84 0.5K
13:07 11.84 11.84 11.84 11.84 0.3K
13:08 11.84 11.87 11.84 11.87 2.0K
13:09 11.87 11.87 11.87 11.87 0.6K
13:10 11.87 11.87 11.87 11.87 0.9K
13:11 11.87 11.87 11.87 11.87 0.0K
13:12 11.87 11.87 11.87 11.87 1.0K
13:13 11.87 11.87 11.86 11.86 0.4K
13:14 11.86 11.86 11.86 11.86 0.2K
13:15 11.86 11.86 11.86 11.86 0.1K
13:16 11.86 11.86 11.85 11.85 1.0K
13:17 11.85 11.85 11.84 11.84 3.1K
13:18 11.84 11.84 11.84 11.84 0.6K
13:19 11.84 11.84 11.84 11.84 0.1K
13:20 11.84 11.84 11.84 11.84 0.7K
13:21 11.84 11.84 11.84 11.84 0.1K
13:22 11.84 11.84 11.84 11.84 0.1K
13:23 11.84 11.87 11.84 11.87 5.6K
13:24 11.87 11.87 11.87 11.87 0.0K
13:25 11.85 11.85 11.85 11.85 3.1K
13:26 11.85 11.85 11.84 11.84 1.7K
13:27 11.84 11.84 11.84 11.84 0.6K
13:28 11.84 11.84 11.84 11.84 0.6K
13:29 11.84 11.84 11.84 11.84 0.1K
13:30 11.84 11.84 11.84 11.84 0.5K
13:31 11.84 11.84 11.84 11.84 0.4K
13:32 11.84 11.84 11.84 11.84 0.3K
13:33 11.84 11.84 11.82 11.82 3.1K
13:34 11.82 11.82 11.82 11.82 0.1K
13:35 11.81 11.81 11.81 11.81 0.9K
13:36 11.81 11.81 11.80 11.80 1.1K
13:37 11.80 11.80 11.80 11.80 1.8K
13:38 11.80 11.80 11.80 11.80 9.5K
13:39 11.82 11.87 11.82 11.87 3.2K
13:40 11.88 11.88 11.88 11.88 0.4K
13:41 11.88 11.88 11.86 11.86 0.7K
13:42 11.86 11.86 11.84 11.84 0.4K
13:43 11.84 11.84 11.84 11.84 0.5K
13:44 11.84 11.84 11.84 11.84 0.5K
13:45 11.84 11.84 11.84 11.84 0.0K
13:46 11.82 11.83 11.82 11.83 0.5K
13:47 11.83 11.83 11.83 11.83 0.4K
13:48 11.83 11.83 11.83 11.83 0.8K
13:49 11.83 11.83 11.83 11.83 0.6K
13:50 11.83 11.83 11.83 11.83 0.6K
13:51 11.83 11.83 11.83 11.83 0.9K
13:52 11.83 11.83 11.83 11.83 1.0K
13:53 11.87 11.87 11.87 11.87 3.9K
13:54 11.87 11.87 11.87 11.87 0.3K
13:55 11.87 11.90 11.87 11.90 0.3K
13:56 11.90 11.90 11.90 11.90 0.2K
13:57 11.90 11.90 11.87 11.87 2.6K
13:58 11.86 11.88 11.86 11.87 1.5K
13:59 11.87 11.87 11.87 11.87 0.5K
14:00 11.87 11.87 11.86 11.86 0.2K
14:01 11.86 11.87 11.86 11.87 0.9K
14:02 11.87 11.89 11.87 11.89 1.5K
14:03 11.89 11.89 11.89 11.89 0.3K
14:04 11.89 11.89 11.89 11.89 0.0K
14:05 11.89 11.89 11.89 11.89 0.1K
14:06 11.89 11.89 11.89 11.89 1.0K
14:07 11.89 11.91 11.89 11.91 2.5K
14:08 11.91 11.91 11.91 11.91 0.2K
14:09 11.94 11.94 11.94 11.94 0.9K
14:10 11.94 11.97 11.94 11.97 1.6K
14:11 11.97 11.98 11.97 11.98 0.4K
14:12 11.98 12.01 11.98 12.01 0.2K
14:13 12.00 12.00 12.00 12.00 0.3K
14:14 12.00 12.00 12.00 12.00 1.1K
14:15 12.00 12.00 11.96 11.96 1.1K
14:16 11.96 11.96 11.96 11.96 0.1K
14:17 11.96 11.98 11.96 11.97 1.0K
14:18 11.97 11.97 11.97 11.97 0.1K
14:19 11.99 11.99 11.99 11.99 1.6K
14:20 11.99 11.99 11.99 11.99 0.1K
14:21 11.99 11.99 11.99 11.99 0.1K
14:22 11.99 11.99 11.96 11.97 5.3K
14:23 11.95 11.95 11.95 11.95 0.9K
14:24 11.95 11.95 11.95 11.95 0.1K
14:25 11.95 11.95 11.95 11.95 0.1K
14:26 11.95 11.95 11.93 11.94 1.7K
14:27 11.94 11.94 11.94 11.94 1.3K
14:28 11.94 11.94 11.92 11.92 0.3K
14:29 11.92 11.94 11.92 11.94 0.3K
14:30 11.94 11.94 11.93 11.94 4.0K
14:31 11.94 11.94 11.93 11.93 1.6K
14:32 11.93 11.93 11.93 11.93 1.7K
14:33 11.93 11.93 11.93 11.93 0.4K
14:34 11.93 11.93 11.93 11.93 0.0K
14:35 11.93 11.93 11.93 11.93 0.3K
14:36 11.93 11.93 11.93 11.93 0.4K
14:37 11.93 11.93 11.93 11.93 0.2K
14:38 11.93 11.93 11.93 11.93 10.3K
14:39 11.94 11.94 11.94 11.94 0.4K
14:40 11.94 11.94 11.93 11.93 0.5K
14:41 11.93 11.94 11.93 11.94 0.6K
14:42 11.94 11.94 11.94 11.94 1.3K
14:43 11.94 11.94 11.94 11.94 0.6K
14:44 11.94 11.94 11.94 11.94 0.3K
14:45 11.94 11.95 11.94 11.95 7.7K
14:46 11.95 11.95 11.87 11.87 4.5K
14:47 11.89 11.92 11.89 11.92 6.5K
14:48 11.92 11.92 11.92 11.92 0.5K
14:49 11.92 11.92 11.92 11.92 0.1K
14:50 11.92 11.92 11.92 11.92 0.7K
14:51 11.92 11.92 11.90 11.90 4.9K
14:52 11.90 11.91 11.90 11.91 0.5K
14:53 11.91 11.91 11.91 11.91 0.3K
14:54 11.91 11.91 11.89 11.89 1.1K
14:55 11.90 11.90 11.90 11.90 0.3K
14:56 11.90 11.90 11.90 11.90 1.4K
14:57 11.90 11.90 11.85 11.85 7.5K
14:58 11.82 11.83 11.82 11.83 8.3K
14:59 11.83 11.83 11.83 11.83 0.2K
15:00 11.80 11.81 11.80 11.81 1.4K
15:01 11.81 11.81 11.81 11.81 0.8K
15:02 11.81 11.81 11.81 11.81 0.0K
15:03 11.79 11.79 11.79 11.79 1.0K
15:04 11.79 11.80 11.79 11.80 1.7K
15:05 11.80 11.80 11.80 11.80 0.3K
15:06 11.80 11.82 11.80 11.82 5.0K
15:07 11.84 11.84 11.82 11.82 4.1K
15:08 11.82 11.82 11.82 11.82 0.7K
15:09 11.82 11.82 11.82 11.82 1.0K
15:10 11.83 11.83 11.83 11.83 0.4K
15:11 11.83 11.83 11.83 11.83 0.2K
15:12 11.82 11.82 11.82 11.82 2.0K
15:13 11.82 11.82 11.81 11.81 0.9K
15:14 11.81 11.81 11.81 11.81 0.4K
15:15 11.81 11.82 11.78 11.82 11.8K
15:16 11.82 11.82 11.82 11.82 0.3K
15:17 11.81 11.83 11.81 11.83 1.5K
15:18 11.83 11.83 11.81 11.81 0.9K
15:19 11.81 11.81 11.81 11.81 0.5K
15:20 11.81 11.82 11.81 11.81 3.5K
15:21 11.81 11.81 11.81 11.81 3.9K
15:22 11.81 11.85 11.81 11.82 9.5K
15:23 11.83 11.83 11.83 11.83 0.6K
15:24 11.83 11.83 11.81 11.81 2.1K
15:25 11.80 11.82 11.80 11.82 0.7K
15:26 11.79 11.80 11.79 11.79 3.6K
15:27 11.79 11.79 11.79 11.79 0.5K
15:28 11.79 11.82 11.79 11.82 2.8K
15:29 11.82 11.82 11.81 11.81 1.1K
15:30 11.80 11.80 11.78 11.78 2.6K
15:31 11.78 11.81 11.78 11.81 0.6K
15:32 11.81 11.82 11.81 11.81 1.4K
15:33 11.81 11.81 11.81 11.81 1.2K
15:34 11.81 11.81 11.81 11.81 1.8K
15:35 11.81 11.81 11.81 11.81 5.1K
15:36 11.81 11.81 11.80 11.80 1.7K
15:37 11.80 11.80 11.80 11.80 0.8K
15:38 11.80 11.80 11.80 11.80 1.4K
15:39 11.80 11.80 11.79 11.79 2.6K
15:40 11.79 11.79 11.79 11.79 1.2K
15:41 11.79 11.79 11.78 11.79 10.7K
15:42 11.79 11.79 11.78 11.78 3.5K
15:43 11.78 11.80 11.78 11.78 15.9K
15:44 11.78 11.79 11.78 11.79 8.5K
15:45 11.79 11.79 11.78 11.78 2.0K
15:46 11.77 11.77 11.77 11.77 2.5K
15:47 11.77 11.77 11.77 11.77 1.8K
15:48 11.77 11.78 11.77 11.77 2.3K
15:49 11.78 11.78 11.78 11.78 2.7K
15:50 11.78 11.79 11.78 11.79 3.4K
15:51 11.78 11.78 11.76 11.76 7.5K
15:52 11.76 11.76 11.75 11.75 3.2K
15:53 11.75 11.75 11.72 11.74 15.0K
15:54 11.74 11.74 11.72 11.72 13.0K
15:55 11.71 11.71 11.69 11.69 4.2K
15:56 11.68 11.69 11.67 11.68 27.9K
15:57 11.66 11.67 11.66 11.66 26.9K
15:58 11.66 11.66 11.64 11.64 28.3K
15:59 11.64 11.65 11.62 11.63 69.4K
16:00 11.63 11.63 11.56 11.59 329.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar