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 10.35 11.49 10.26 10.61 5.2K
09:32 10.71 10.71 10.71 10.71 20.7K
09:33 10.71 10.71 10.71 10.71 1.4K
09:34 10.71 10.71 10.71 10.71 0.0K
09:35 10.71 10.71 10.71 10.71 0.0K
09:36 10.71 10.71 10.71 10.71 0.0K
09:37 10.71 10.71 10.71 10.71 1.1K
09:38 10.64 10.64 10.64 10.64 0.6K
09:39 10.64 10.73 10.64 10.71 0.7K
09:40 10.60 10.60 10.60 10.60 1.1K
09:41 10.60 10.60 10.60 10.60 1.1K
09:42 10.60 10.60 10.60 10.60 0.1K
09:43 10.60 10.60 10.60 10.60 0.4K
09:44 10.60 10.60 10.60 10.60 2.9K
09:45 10.60 10.60 10.60 10.60 0.1K
09:46 10.60 10.64 10.60 10.64 1.2K
09:47 10.84 10.84 10.84 10.84 2.2K
09:48 10.84 10.84 10.84 10.84 0.6K
09:49 10.84 10.84 10.84 10.84 0.0K
09:50 10.84 10.91 10.84 10.91 1.1K
09:51 10.91 10.91 10.91 10.91 0.0K
09:52 11.01 11.01 11.01 11.01 0.6K
09:53 11.01 11.01 11.01 11.01 0.0K
09:54 11.01 11.01 11.01 11.01 0.0K
09:55 11.01 11.01 11.01 11.01 0.0K
09:56 11.15 11.15 11.09 11.09 1.4K
09:57 11.09 11.09 11.09 11.09 0.8K
09:58 11.08 11.12 11.08 11.09 6.4K
09:59 11.09 11.09 11.03 11.03 3.4K
10:00 11.03 11.03 11.03 11.03 0.9K
10:01 11.03 11.03 11.03 11.03 0.1K
10:02 11.14 11.14 11.14 11.14 0.6K
10:03 11.14 11.14 11.14 11.14 1.0K
10:04 11.14 11.14 11.14 11.14 0.3K
10:05 11.14 11.14 11.14 11.14 0.0K
10:06 11.07 11.07 11.07 11.07 0.8K
10:07 11.11 11.11 11.11 11.11 1.2K
10:08 11.11 11.11 11.11 11.11 0.3K
10:09 11.11 11.11 11.11 11.11 0.5K
10:10 11.11 11.11 11.05 11.05 0.3K
10:11 11.18 11.18 11.18 11.18 4.7K
10:12 11.24 11.24 11.24 11.24 1.5K
10:13 11.24 11.24 11.24 11.24 2.8K
10:14 11.48 11.48 11.48 11.48 6.0K
10:15 11.48 11.48 11.48 11.48 5.3K
10:16 11.72 11.72 11.65 11.65 0.7K
10:17 11.65 11.82 11.65 11.82 3.2K
10:18 11.82 11.82 11.82 11.82 3.2K
10:19 11.87 11.87 11.87 11.87 2.7K
10:20 11.73 11.73 11.73 11.73 3.2K
10:21 11.73 11.73 11.63 11.63 2.1K
10:22 11.63 11.63 11.63 11.63 1.2K
10:23 11.43 11.43 11.41 11.41 3.0K
10:24 11.41 11.41 11.41 11.41 1.9K
10:25 11.41 11.41 11.41 11.41 0.0K
10:26 11.41 11.41 11.41 11.41 0.0K
10:27 11.41 11.41 11.41 11.41 0.0K
10:28 11.17 11.17 11.17 11.17 3.7K
10:29 11.17 11.17 11.17 11.17 0.2K
10:30 11.17 11.17 11.17 11.17 0.4K
10:31 11.18 11.18 11.10 11.10 2.2K
10:32 11.10 11.10 11.10 11.10 1.3K
10:33 11.10 11.10 11.10 11.10 0.0K
10:34 11.10 11.10 11.10 11.10 0.0K
10:35 11.10 11.10 11.10 11.10 1.8K
10:36 11.10 11.10 11.10 11.10 0.0K
10:37 11.00 11.00 11.00 11.00 1.3K
10:38 11.00 11.00 11.00 11.00 0.9K
10:39 11.00 11.00 11.00 11.00 0.0K
10:40 10.88 10.88 10.88 10.88 2.9K
10:41 10.92 11.01 10.92 11.01 25.5K
10:42 11.01 11.01 11.01 11.01 1.2K
10:43 11.01 11.01 11.01 11.01 0.0K
10:44 11.01 11.01 11.01 11.01 0.0K
10:45 11.01 11.01 11.01 11.01 0.0K
10:46 11.15 11.15 11.15 11.15 2.5K
10:47 11.13 11.13 11.13 11.13 1.1K
10:48 11.13 11.13 11.13 11.13 1.5K
10:49 11.07 11.07 11.07 11.07 0.6K
10:50 11.11 11.11 11.06 11.11 1.5K
10:51 11.11 11.11 11.06 11.11 1.2K
10:52 11.11 11.11 11.11 11.11 1.6K
10:53 11.10 11.18 11.10 11.18 5.3K
10:54 11.11 11.11 11.11 11.11 3.5K
10:55 11.22 11.23 11.22 11.23 2.7K
10:56 11.26 11.26 11.26 11.26 1.2K
10:57 11.24 11.25 11.13 11.13 5.8K
10:58 11.14 11.14 11.14 11.14 0.4K
10:59 11.14 11.14 11.14 11.14 1.1K
11:00 11.15 11.15 11.15 11.15 3.6K
11:01 11.15 11.15 11.15 11.15 0.0K
11:02 11.23 11.27 11.23 11.27 1.7K
11:03 11.27 11.27 11.27 11.27 0.0K
11:04 11.27 11.27 11.27 11.27 0.6K
11:05 11.27 11.27 11.27 11.27 0.2K
11:06 11.27 11.27 11.27 11.27 0.9K
11:07 11.27 11.27 11.27 11.27 0.0K
11:08 11.27 11.27 11.19 11.19 1.1K
11:09 11.19 11.19 11.19 11.19 0.0K
11:10 11.19 11.19 11.19 11.19 1.8K
11:11 11.19 11.19 11.19 11.19 1.0K
11:12 11.19 11.19 11.19 11.19 0.0K
11:13 11.19 11.19 11.19 11.19 0.0K
11:14 11.19 11.19 11.09 11.09 1.4K
11:15 11.09 11.09 11.09 11.09 13.2K
11:16 11.09 11.09 10.82 10.82 3.3K
11:17 10.82 10.82 10.82 10.82 0.2K
11:18 10.87 10.87 10.87 10.87 0.9K
11:19 10.86 10.92 10.86 10.88 2.5K
11:20 10.88 10.96 10.88 10.96 1.1K
11:21 10.96 10.96 10.96 10.96 0.4K
11:22 10.96 11.00 10.96 11.00 1.7K
11:23 11.00 11.00 11.00 11.00 0.1K
11:24 11.00 11.02 11.00 11.02 1.5K
11:25 11.02 11.02 10.96 10.96 2.9K
11:26 10.96 10.96 10.96 10.96 0.8K
11:27 10.92 10.92 10.91 10.91 0.9K
11:28 10.90 10.90 10.88 10.88 1.3K
11:29 10.88 10.94 10.88 10.94 3.1K
11:30 10.92 10.94 10.92 10.94 1.8K
11:31 10.93 10.93 10.93 10.93 1.2K
11:32 10.99 10.99 10.99 10.99 1.0K
11:33 10.99 10.99 10.99 10.99 0.8K
11:34 10.97 10.97 10.97 10.97 0.8K
11:35 10.97 10.97 10.97 10.97 0.2K
11:36 10.97 10.97 10.97 10.97 0.2K
11:37 10.97 10.97 10.97 10.97 0.1K
11:38 10.97 10.97 10.97 10.97 0.3K
11:39 11.06 11.06 11.06 11.06 0.9K
11:40 11.06 11.06 11.06 11.06 0.4K
11:41 11.06 11.18 11.06 11.11 1.3K
11:42 11.11 11.11 11.11 11.11 0.1K
11:43 11.11 11.11 11.11 11.11 0.0K
11:44 11.11 11.18 11.11 11.18 0.7K
11:45 11.16 11.17 11.16 11.17 1.3K
11:46 11.17 11.17 11.17 11.17 0.0K
11:47 11.17 11.17 11.17 11.17 0.3K
11:48 11.17 11.22 11.17 11.22 0.3K
11:49 11.21 11.21 11.21 11.21 0.5K
11:50 11.21 11.21 11.20 11.20 1.6K
11:51 11.20 11.24 11.20 11.24 0.9K
11:52 11.24 11.24 11.18 11.18 1.0K
11:53 11.18 11.18 11.15 11.15 0.2K
11:54 11.15 11.15 11.15 11.15 2.3K
11:55 11.15 11.15 11.15 11.15 0.3K
11:56 11.15 11.15 11.15 11.15 0.1K
11:57 11.15 11.15 11.15 11.15 0.7K
11:58 11.15 11.15 11.15 11.15 0.2K
11:59 11.12 11.12 11.12 11.12 0.8K
12:00 11.08 11.13 11.08 11.13 0.7K
12:01 11.13 11.13 11.08 11.08 1.5K
12:02 11.08 11.08 11.08 11.08 0.5K
12:03 11.08 11.08 11.08 11.08 0.0K
12:04 11.12 11.12 11.05 11.05 1.3K
12:05 11.05 11.05 11.05 11.05 0.3K
12:06 11.05 11.07 11.05 11.07 0.2K
12:07 11.09 11.09 11.07 11.07 1.8K
12:08 11.07 11.07 11.07 11.07 0.1K
12:09 11.07 11.07 11.07 11.07 1.8K
12:10 11.06 11.06 11.05 11.05 2.4K
12:11 11.06 11.06 11.03 11.03 1.7K
12:12 11.03 11.04 11.02 11.04 3.5K
12:13 11.06 11.07 11.06 11.07 0.4K
12:14 11.07 11.07 11.07 11.07 0.7K
12:15 11.08 11.09 11.08 11.09 1.0K
12:16 11.09 11.09 11.09 11.09 0.4K
12:17 11.09 11.09 11.06 11.06 1.1K
12:18 11.06 11.16 11.06 11.16 4.0K
12:19 11.10 11.10 11.10 11.10 1.0K
12:20 11.09 11.09 11.09 11.09 0.4K
12:21 11.09 11.09 11.09 11.09 0.1K
12:22 11.08 11.08 11.08 11.08 0.9K
12:23 11.04 11.04 11.04 11.04 9.8K
12:24 11.04 11.04 10.98 11.02 0.8K
12:25 11.01 11.01 11.01 11.01 3.2K
12:26 11.07 11.07 11.07 11.07 1.5K
12:27 11.07 11.07 11.07 11.07 0.1K
12:28 11.07 11.07 11.07 11.07 0.7K
12:29 11.07 11.07 11.07 11.07 1.2K
12:30 11.07 11.07 11.07 11.07 0.2K
12:31 11.07 11.07 11.07 11.07 0.8K
12:32 11.07 11.17 11.07 11.17 0.3K
12:33 11.24 11.24 11.24 11.24 0.4K
12:34 11.24 11.24 11.21 11.21 1.7K
12:35 11.28 11.28 11.25 11.25 2.0K
12:36 11.30 11.30 11.30 11.30 0.4K
12:37 11.30 11.30 11.30 11.30 0.3K
12:38 11.24 11.24 11.24 11.24 0.6K
12:39 11.22 11.22 11.22 11.22 0.4K
12:40 11.22 11.22 11.22 11.22 0.2K
12:41 11.22 11.24 11.20 11.24 2.2K
12:42 11.24 11.24 11.24 11.24 0.0K
12:43 11.24 11.24 11.18 11.18 0.7K
12:44 11.18 11.18 11.17 11.17 0.9K
12:45 11.17 11.17 11.17 11.17 0.7K
12:46 11.21 11.21 11.21 11.21 0.4K
12:47 11.21 11.21 11.21 11.21 0.1K
12:48 11.21 11.21 11.21 11.21 0.1K
12:49 11.21 11.21 11.11 11.11 2.1K
12:50 11.11 11.11 11.11 11.11 0.2K
12:51 11.11 11.14 11.11 11.14 1.7K
12:52 11.15 11.15 11.15 11.15 1.4K
12:53 11.15 11.26 11.15 11.26 2.2K
12:54 11.26 11.26 11.26 11.26 0.1K
12:55 11.26 11.26 11.26 11.26 0.4K
12:56 11.26 11.26 11.17 11.17 1.1K
12:57 11.16 11.16 11.16 11.16 0.3K
12:58 11.16 11.18 11.16 11.18 0.7K
12:59 11.15 11.15 11.12 11.14 2.2K
13:00 11.14 11.17 11.14 11.17 1.3K
13:01 11.16 11.19 11.16 11.19 0.5K
13:02 11.19 11.19 11.19 11.19 0.0K
13:03 11.39 11.39 11.39 11.39 3.0K
13:04 11.37 11.37 11.33 11.37 2.4K
13:05 11.37 11.37 11.37 11.37 0.0K
13:06 11.28 11.28 11.28 11.28 1.4K
13:07 11.19 11.19 11.19 11.19 0.8K
13:08 11.21 11.21 11.21 11.21 0.4K
13:09 11.23 11.24 11.22 11.24 3.1K
13:10 11.24 11.25 11.24 11.25 1.7K
13:11 11.25 11.25 11.25 11.25 0.8K
13:12 11.25 11.25 11.25 11.25 0.2K
13:13 11.28 11.28 11.25 11.25 2.0K
13:14 11.25 11.25 11.25 11.25 1.2K
13:15 11.25 11.36 11.25 11.35 2.7K
13:16 11.36 11.36 11.35 11.35 1.9K
13:17 11.36 11.45 11.36 11.41 4.1K
13:18 11.46 11.46 11.44 11.44 0.7K
13:19 11.44 11.44 11.44 11.44 0.3K
13:20 11.37 11.43 11.36 11.41 3.5K
13:21 11.41 11.41 11.40 11.40 1.4K
13:22 11.40 11.40 11.34 11.34 3.2K
13:23 11.34 11.34 11.34 11.34 0.3K
13:24 11.39 11.43 11.39 11.43 0.7K
13:25 11.43 11.50 11.43 11.50 1.2K
13:26 11.50 11.50 11.50 11.50 0.2K
13:27 11.47 11.47 11.47 11.47 1.8K
13:28 11.47 11.47 11.47 11.47 0.3K
13:29 11.43 11.45 11.42 11.45 1.7K
13:30 11.48 11.48 11.45 11.45 2.3K
13:31 11.54 11.54 11.54 11.54 0.9K
13:32 11.54 11.54 11.54 11.54 0.0K
13:33 11.47 11.47 11.47 11.47 0.7K
13:34 11.47 11.47 11.45 11.46 1.7K
13:35 11.46 11.51 11.46 11.51 3.6K
13:36 11.51 11.51 11.51 11.51 0.9K
13:37 11.56 11.56 11.56 11.56 0.5K
13:38 11.53 11.59 11.53 11.59 1.5K
13:39 11.53 11.53 11.53 11.53 0.3K
13:40 11.53 11.60 11.53 11.60 0.6K
13:41 11.57 11.57 11.57 11.57 1.7K
13:42 11.57 11.57 11.55 11.55 0.7K
13:43 11.56 11.56 11.56 11.56 1.4K
13:44 11.56 11.60 11.56 11.60 2.6K
13:45 11.60 11.60 11.60 11.60 0.0K
13:46 11.63 11.63 11.60 11.60 2.9K
13:47 11.60 11.60 11.54 11.54 1.5K
13:48 11.54 11.54 11.54 11.54 3.3K
13:49 11.57 11.57 11.57 11.57 1.5K
13:50 11.57 11.57 11.57 11.57 0.0K
13:51 11.57 11.57 11.57 11.57 0.2K
13:52 11.57 11.57 11.57 11.57 0.7K
13:53 11.57 11.57 11.57 11.57 0.1K
13:54 11.60 11.60 11.60 11.60 0.4K
13:55 11.65 11.69 11.65 11.69 2.6K
13:56 11.69 11.69 11.63 11.63 2.4K
13:57 11.63 11.63 11.63 11.63 0.5K
13:58 11.63 11.63 11.63 11.63 0.6K
13:59 11.63 11.67 11.63 11.67 1.4K
14:00 11.67 11.71 11.67 11.71 0.9K
14:01 11.71 11.72 11.71 11.72 1.0K
14:02 11.72 11.72 11.65 11.65 2.1K
14:03 11.62 11.63 11.62 11.63 1.5K
14:04 11.64 11.67 11.64 11.66 1.5K
14:05 11.66 11.66 11.66 11.66 1.5K
14:06 11.66 11.66 11.61 11.61 0.8K
14:07 11.61 11.61 11.59 11.60 1.1K
14:08 11.58 11.67 11.58 11.67 2.3K
14:09 11.67 11.67 11.66 11.66 2.0K
14:10 11.66 11.68 11.66 11.68 1.2K
14:11 11.62 11.62 11.59 11.59 1.7K
14:12 11.59 11.59 11.59 11.59 1.1K
14:13 11.56 11.56 11.56 11.56 1.1K
14:14 11.56 11.56 11.54 11.56 1.1K
14:15 11.61 11.61 11.61 11.61 2.3K
14:16 11.61 11.61 11.56 11.56 1.7K
14:17 11.56 11.67 11.56 11.65 5.4K
14:18 11.65 11.65 11.65 11.65 1.1K
14:19 11.65 11.65 11.65 11.65 0.6K
14:20 11.65 11.65 11.65 11.65 1.2K
14:21 11.65 11.65 11.65 11.65 0.3K
14:22 11.61 11.61 11.61 11.61 2.0K
14:23 11.64 11.64 11.64 11.64 0.4K
14:24 11.64 11.64 11.60 11.61 2.8K
14:25 11.61 11.61 11.61 11.61 0.5K
14:26 11.65 11.67 11.65 11.67 1.6K
14:27 11.67 11.67 11.59 11.59 3.3K
14:28 11.56 11.56 11.56 11.56 0.7K
14:29 11.56 11.56 11.56 11.56 0.1K
14:30 11.56 11.56 11.56 11.56 0.0K
14:31 11.56 11.58 11.56 11.58 0.7K
14:32 11.63 11.63 11.63 11.63 0.3K
14:33 11.63 11.63 11.56 11.59 0.4K
14:34 11.59 11.63 11.59 11.60 1.2K
14:35 11.56 11.60 11.56 11.60 0.9K
14:36 11.57 11.57 11.57 11.57 0.2K
14:37 11.57 11.57 11.57 11.57 0.8K
14:38 11.57 11.66 11.57 11.66 2.5K
14:39 11.66 11.69 11.66 11.69 0.7K
14:40 11.69 11.69 11.66 11.66 1.4K
14:41 11.66 11.66 11.66 11.66 0.3K
14:42 11.66 11.72 11.66 11.72 3.1K
14:43 11.66 11.66 11.65 11.65 2.0K
14:44 11.65 11.65 11.63 11.63 0.3K
14:45 11.63 11.66 11.63 11.66 0.8K
14:46 11.62 11.65 11.61 11.61 3.1K
14:47 11.60 11.60 11.60 11.60 1.2K
14:48 11.60 11.67 11.60 11.67 1.3K
14:49 11.67 11.67 11.63 11.63 0.6K
14:50 11.68 11.68 11.68 11.68 0.9K
14:51 11.68 11.68 11.68 11.68 0.2K
14:52 11.68 11.68 11.59 11.59 1.5K
14:53 11.59 11.59 11.59 11.59 0.0K
14:54 11.59 11.59 11.59 11.59 0.2K
14:55 11.60 11.60 11.59 11.59 2.9K
14:56 11.59 11.59 11.56 11.56 2.3K
14:57 11.56 11.56 11.56 11.56 0.4K
14:58 11.56 11.56 11.55 11.56 1.9K
14:59 11.55 11.55 11.55 11.55 0.2K
15:00 11.55 11.55 11.55 11.55 0.9K
15:01 11.62 11.62 11.62 11.62 1.7K
15:02 11.62 11.62 11.62 11.62 0.6K
15:03 11.62 11.64 11.62 11.64 0.8K
15:04 11.64 11.64 11.58 11.58 1.9K
15:05 11.57 11.59 11.57 11.58 1.4K
15:06 11.58 11.58 11.58 11.58 1.8K
15:07 11.58 11.58 11.58 11.58 1.9K
15:08 11.58 11.58 11.58 11.58 0.2K
15:09 11.58 11.58 11.58 11.58 1.5K
15:10 11.56 11.58 11.56 11.58 2.0K
15:11 11.58 11.61 11.58 11.61 3.7K
15:12 11.61 11.61 11.61 11.61 0.5K
15:13 11.61 11.64 11.61 11.64 0.9K
15:14 11.64 11.64 11.64 11.64 0.3K
15:15 11.66 11.66 11.66 11.66 0.4K
15:16 11.66 11.66 11.59 11.59 3.5K
15:17 11.55 11.61 11.55 11.61 2.6K
15:18 11.61 11.67 11.61 11.67 1.6K
15:19 11.66 11.70 11.66 11.70 2.3K
15:20 11.70 11.70 11.69 11.69 0.3K
15:21 11.71 11.71 11.68 11.68 3.1K
15:22 11.68 11.68 11.68 11.68 0.0K
15:23 11.68 11.68 11.68 11.68 2.2K
15:24 11.68 11.68 11.63 11.65 4.2K
15:25 11.65 11.65 11.65 11.65 1.7K
15:26 11.65 11.65 11.64 11.64 0.5K
15:27 11.64 11.66 11.59 11.60 3.2K
15:28 11.60 11.60 11.58 11.58 0.6K
15:29 11.58 11.58 11.56 11.56 1.1K
15:30 11.56 11.58 11.54 11.54 0.9K
15:31 11.54 11.54 11.54 11.54 0.7K
15:32 11.54 11.54 11.54 11.54 2.7K
15:33 11.58 11.58 11.58 11.58 1.2K
15:34 11.58 11.62 11.58 11.62 3.8K
15:35 11.62 11.65 11.61 11.65 3.3K
15:36 11.65 11.65 11.65 11.65 1.3K
15:37 11.65 11.65 11.64 11.64 0.4K
15:38 11.64 11.66 11.64 11.66 2.7K
15:39 11.66 11.66 11.62 11.62 2.1K
15:40 11.61 11.61 11.59 11.59 3.1K
15:41 11.59 11.59 11.53 11.53 4.1K
15:42 11.53 11.53 11.53 11.53 3.3K
15:43 11.53 11.53 11.50 11.50 3.3K
15:44 11.50 11.50 11.50 11.50 2.1K
15:45 11.50 11.50 11.47 11.48 4.9K
15:46 11.47 11.47 11.47 11.47 3.3K
15:47 11.47 11.47 11.44 11.44 3.2K
15:48 11.44 11.49 11.44 11.46 7.0K
15:49 11.44 11.44 11.44 11.44 1.2K
15:50 11.45 11.48 11.45 11.48 5.0K
15:51 11.48 11.48 11.46 11.46 2.3K
15:52 11.46 11.47 11.44 11.47 2.0K
15:53 11.48 11.51 11.48 11.51 9.5K
15:54 11.51 11.51 11.48 11.48 3.1K
15:55 11.48 11.48 11.48 11.48 8.1K
15:56 11.53 11.53 11.53 11.53 12.0K
15:57 11.49 11.50 11.47 11.50 17.5K
15:58 11.52 11.52 11.51 11.51 6.1K
15:59 11.51 11.51 11.51 11.51 10.8K
16:00 11.45 11.51 11.45 11.48 162.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar