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 11.71 12.16 11.71 11.71 10.5K
09:32 11.71 11.71 11.71 11.71 0.0K
09:33 11.73 11.73 11.73 11.73 0.0K
09:34 11.73 11.73 11.73 11.73 0.2K
09:35 11.73 11.73 11.73 11.73 0.0K
09:36 11.73 11.73 11.73 11.73 0.0K
09:37 11.73 11.73 11.73 11.73 0.0K
09:38 11.73 11.73 11.73 11.73 0.1K
09:39 11.73 11.73 11.73 11.73 0.0K
09:40 11.73 11.73 11.73 11.73 0.2K
09:41 11.73 11.73 11.73 11.73 0.3K
09:42 11.73 11.73 11.60 11.60 0.9K
09:43 11.60 11.60 11.60 11.60 0.0K
09:44 11.60 11.60 11.60 11.60 0.0K
09:45 11.60 11.60 11.60 11.60 0.0K
09:46 11.60 11.60 11.60 11.60 0.0K
09:47 11.60 11.60 11.60 11.60 0.0K
09:48 11.60 11.60 11.60 11.60 0.6K
09:49 11.60 11.60 11.60 11.60 0.0K
09:50 11.60 11.60 11.60 11.60 0.0K
09:51 11.58 11.58 11.58 11.58 0.3K
09:52 11.56 11.56 11.56 11.56 0.4K
09:53 11.56 11.56 11.56 11.56 0.2K
09:54 11.61 11.61 11.61 11.61 1.4K
09:55 11.61 11.61 11.61 11.61 0.0K
09:56 11.61 11.61 11.61 11.61 0.2K
09:57 11.61 11.61 11.61 11.61 0.0K
09:58 11.61 11.61 11.61 11.61 0.0K
09:59 11.61 11.62 11.61 11.62 1.7K
10:00 11.62 11.62 11.62 11.62 0.3K
10:01 11.62 11.62 11.62 11.62 0.2K
10:02 11.62 11.62 11.62 11.62 0.6K
10:03 11.62 11.62 11.62 11.62 0.1K
10:04 11.62 11.62 11.62 11.62 0.0K
10:05 11.62 11.62 11.62 11.62 0.0K
10:06 11.62 11.62 11.62 11.62 0.1K
10:07 11.55 11.55 11.55 11.55 0.3K
10:08 11.55 11.69 11.55 11.69 0.1K
10:09 11.69 11.69 11.69 11.69 0.1K
10:10 11.69 11.69 11.69 11.69 0.9K
10:11 11.77 11.79 11.77 11.79 4.3K
10:12 11.79 11.79 11.78 11.78 0.2K
10:13 11.80 11.80 11.80 11.80 0.1K
10:14 11.80 11.80 11.80 11.80 0.2K
10:15 11.80 11.80 11.80 11.80 0.0K
10:16 11.80 11.80 11.80 11.80 0.2K
10:17 11.87 11.87 11.87 11.87 0.2K
10:18 11.86 11.86 11.86 11.86 1.4K
10:19 11.94 11.94 11.89 11.89 3.7K
10:20 11.89 11.93 11.89 11.89 1.7K
10:21 11.89 11.89 11.89 11.89 0.3K
10:22 11.89 11.89 11.89 11.89 0.0K
10:23 11.89 11.89 11.84 11.89 3.6K
10:24 11.89 11.89 11.89 11.89 0.4K
10:25 11.89 11.89 11.89 11.89 0.4K
10:26 11.89 11.89 11.89 11.89 0.0K
10:27 11.89 11.89 11.85 11.85 0.9K
10:28 11.85 11.85 11.85 11.85 0.3K
10:29 11.85 11.85 11.85 11.85 0.1K
10:30 11.85 11.85 11.85 11.85 0.0K
10:31 11.85 11.86 11.85 11.86 0.6K
10:32 11.86 11.86 11.86 11.86 0.1K
10:33 11.86 11.86 11.86 11.86 0.0K
10:34 11.91 11.91 11.91 11.91 0.3K
10:35 11.91 11.91 11.91 11.91 0.6K
10:36 11.91 11.91 11.91 11.91 0.5K
10:37 11.91 11.91 11.91 11.91 0.0K
10:38 11.91 11.91 11.91 11.91 0.0K
10:39 11.91 11.91 11.91 11.91 0.0K
10:40 11.91 12.04 11.91 12.04 6.2K
10:41 12.04 12.04 12.04 12.04 0.1K
10:42 12.04 12.04 12.02 12.02 6.5K
10:43 12.02 12.02 11.97 11.97 0.3K
10:44 11.97 11.97 11.97 11.97 0.0K
10:45 11.97 11.97 11.97 11.97 0.0K
10:46 11.97 11.97 11.97 11.97 0.3K
10:47 11.97 11.97 11.97 11.97 0.2K
10:48 11.97 11.97 11.97 11.97 0.1K
10:49 11.97 11.97 11.97 11.97 0.3K
10:50 11.97 12.00 11.97 12.00 0.7K
10:51 12.00 12.00 12.00 12.00 1.3K
10:52 12.01 12.01 12.01 12.01 0.1K
10:53 11.98 11.98 11.96 11.96 3.7K
10:54 11.96 11.96 11.96 11.96 0.1K
10:55 11.88 11.88 11.88 11.88 2.5K
10:56 11.88 11.88 11.88 11.88 0.1K
10:57 11.88 11.90 11.88 11.90 0.3K
10:58 11.92 11.92 11.92 11.92 0.2K
10:59 11.92 11.92 11.92 11.92 0.0K
11:00 11.89 11.89 11.89 11.89 0.9K
11:01 11.89 11.89 11.89 11.89 0.7K
11:02 11.89 11.89 11.89 11.89 0.0K
11:03 11.89 11.89 11.89 11.89 0.0K
11:04 11.89 11.89 11.89 11.89 0.5K
11:05 11.93 11.93 11.93 11.93 0.1K
11:06 11.89 11.92 11.89 11.89 1.4K
11:07 11.89 11.89 11.89 11.89 0.0K
11:08 11.85 11.85 11.78 11.78 4.4K
11:09 11.78 11.78 11.78 11.78 0.3K
11:10 11.78 11.78 11.78 11.78 0.4K
11:11 11.78 11.78 11.78 11.78 0.0K
11:12 11.78 11.78 11.78 11.78 0.1K
11:13 11.78 11.78 11.78 11.78 0.4K
11:14 11.78 11.78 11.78 11.78 0.2K
11:15 11.72 11.75 11.72 11.75 13.0K
11:16 11.75 11.75 11.75 11.75 0.0K
11:17 11.75 11.77 11.75 11.75 0.5K
11:18 11.73 11.75 11.73 11.75 2.4K
11:19 11.75 11.77 11.75 11.77 0.7K
11:20 11.80 11.80 11.80 11.80 2.6K
11:21 11.82 11.82 11.82 11.82 0.7K
11:22 11.89 11.89 11.89 11.89 1.5K
11:23 11.89 11.91 11.89 11.91 2.8K
11:24 11.89 11.89 11.89 11.89 3.7K
11:25 11.89 11.89 11.81 11.81 4.0K
11:26 11.81 11.81 11.81 11.81 0.2K
11:27 11.81 11.81 11.81 11.81 0.1K
11:28 11.81 11.81 11.81 11.81 0.3K
11:29 11.81 11.81 11.81 11.81 0.2K
11:30 11.81 11.81 11.81 11.81 0.1K
11:31 11.81 11.81 11.76 11.76 0.4K
11:32 11.76 11.76 11.76 11.76 0.2K
11:33 11.82 11.82 11.82 11.82 0.4K
11:34 11.82 11.82 11.82 11.82 0.3K
11:35 11.78 11.78 11.78 11.78 0.4K
11:36 11.78 11.78 11.78 11.78 0.3K
11:37 11.85 11.85 11.82 11.82 0.8K
11:38 11.82 11.87 11.82 11.85 1.7K
11:39 11.85 11.85 11.85 11.85 0.4K
11:40 11.85 11.85 11.85 11.85 1.8K
11:41 11.85 11.85 11.83 11.85 0.9K
11:42 11.88 11.88 11.88 11.88 0.5K
11:43 11.85 11.85 11.85 11.85 1.3K
11:44 11.85 11.85 11.82 11.83 3.6K
11:45 11.80 11.80 11.76 11.76 2.0K
11:46 11.76 11.83 11.76 11.83 9.0K
11:47 11.84 11.84 11.82 11.82 2.0K
11:48 11.83 11.83 11.83 11.83 0.6K
11:49 11.83 11.83 11.78 11.78 0.9K
11:50 11.78 11.80 11.78 11.80 1.8K
11:51 11.80 11.80 11.80 11.80 0.0K
11:52 11.75 11.80 11.75 11.80 0.6K
11:53 11.76 11.77 11.76 11.77 2.1K
11:54 11.77 11.77 11.77 11.77 0.0K
11:55 11.77 11.77 11.77 11.77 0.0K
11:56 11.78 11.78 11.78 11.78 1.0K
11:57 11.78 11.81 11.78 11.81 2.7K
11:58 11.81 11.81 11.81 11.81 0.5K
11:59 11.81 11.82 11.81 11.82 2.4K
12:00 11.82 11.82 11.82 11.82 0.0K
12:01 11.82 11.83 11.78 11.78 2.0K
12:02 11.78 11.82 11.78 11.82 1.1K
12:03 11.82 11.82 11.82 11.82 0.2K
12:04 11.82 11.82 11.82 11.82 0.6K
12:05 11.82 11.82 11.82 11.82 0.5K
12:06 11.82 11.90 11.82 11.90 2.6K
12:07 11.89 11.89 11.89 11.89 0.6K
12:08 11.86 11.86 11.86 11.86 0.2K
12:09 11.86 11.86 11.86 11.86 0.1K
12:10 11.86 11.86 11.86 11.86 0.0K
12:11 11.86 11.89 11.80 11.80 3.6K
12:12 11.84 11.84 11.84 11.84 0.8K
12:13 11.84 11.84 11.84 11.84 0.1K
12:14 11.84 11.84 11.84 11.84 0.3K
12:15 11.84 11.84 11.84 11.84 0.4K
12:16 11.84 11.84 11.84 11.84 0.2K
12:17 11.84 11.84 11.84 11.84 0.0K
12:18 11.76 11.76 11.74 11.74 3.0K
12:19 11.74 11.74 11.74 11.74 0.0K
12:20 11.74 11.74 11.74 11.74 0.1K
12:21 11.74 11.74 11.74 11.74 0.4K
12:22 11.74 11.74 11.74 11.74 0.3K
12:23 11.74 11.74 11.70 11.70 0.7K
12:24 11.70 11.70 11.70 11.70 0.5K
12:25 11.70 11.70 11.70 11.70 0.1K
12:26 11.70 11.70 11.70 11.70 0.1K
12:27 11.70 11.70 11.70 11.70 0.3K
12:28 11.70 11.72 11.70 11.72 0.3K
12:29 11.72 11.72 11.72 11.72 0.6K
12:30 11.73 11.73 11.73 11.73 0.7K
12:31 11.73 11.73 11.73 11.73 0.3K
12:32 11.73 11.73 11.65 11.65 7.9K
12:33 11.65 11.65 11.64 11.64 1.1K
12:34 11.68 11.68 11.62 11.68 1.6K
12:35 11.68 11.68 11.68 11.68 0.1K
12:36 11.68 11.68 11.68 11.68 0.4K
12:37 11.65 11.65 11.65 11.65 1.0K
12:38 11.65 11.65 11.63 11.63 2.0K
12:39 11.64 11.64 11.63 11.63 1.1K
12:40 11.61 11.61 11.61 11.61 1.8K
12:41 11.61 11.61 11.59 11.59 0.4K
12:42 11.59 11.59 11.59 11.59 0.5K
12:43 11.59 11.59 11.59 11.59 0.3K
12:44 11.59 11.59 11.59 11.59 0.0K
12:45 11.59 11.61 11.59 11.61 2.3K
12:46 11.62 11.62 11.62 11.62 0.6K
12:47 11.60 11.60 11.60 11.60 0.4K
12:48 11.60 11.60 11.60 11.60 1.4K
12:49 11.60 11.63 11.60 11.63 6.7K
12:50 11.63 11.63 11.63 11.63 1.5K
12:51 11.59 11.59 11.59 11.59 0.3K
12:52 11.59 11.59 11.59 11.59 0.1K
12:53 11.59 11.59 11.59 11.59 0.0K
12:54 11.59 11.59 11.59 11.59 0.1K
12:55 11.60 11.60 11.55 11.55 4.4K
12:56 11.58 11.58 11.58 11.58 3.2K
12:57 11.60 11.60 11.56 11.56 1.9K
12:58 11.56 11.56 11.56 11.56 0.2K
12:59 11.56 11.56 11.56 11.56 0.0K
13:00 11.47 11.47 11.46 11.46 3.6K
13:01 11.46 11.46 11.46 11.46 0.0K
13:02 11.46 11.46 11.46 11.46 0.1K
13:03 11.49 11.49 11.49 11.49 1.7K
13:04 11.49 11.49 11.49 11.49 0.2K
13:05 11.49 11.50 11.49 11.50 2.1K
13:06 11.50 11.50 11.50 11.50 0.1K
13:07 11.50 11.50 11.50 11.50 0.6K
13:08 11.49 11.49 11.44 11.44 1.9K
13:09 11.44 11.44 11.44 11.44 0.4K
13:10 11.44 11.44 11.44 11.44 0.0K
13:11 11.44 11.44 11.44 11.44 0.0K
13:12 11.44 11.44 11.39 11.39 0.7K
13:13 11.39 11.40 11.39 11.40 1.8K
13:14 11.40 11.40 11.40 11.40 0.6K
13:15 11.40 11.43 11.40 11.43 0.9K
13:16 11.43 11.44 11.43 11.44 0.5K
13:17 11.44 11.44 11.44 11.44 0.0K
13:18 11.42 11.48 11.42 11.48 1.5K
13:19 11.46 11.46 11.46 11.46 0.4K
13:20 11.46 11.46 11.45 11.45 2.3K
13:21 11.45 11.45 11.45 11.45 0.1K
13:22 11.45 11.45 11.45 11.45 0.1K
13:23 11.45 11.45 11.45 11.45 0.6K
13:24 11.45 11.45 11.45 11.45 1.1K
13:25 11.45 11.45 11.45 11.45 0.1K
13:26 11.44 11.44 11.44 11.44 1.2K
13:27 11.44 11.44 11.44 11.44 0.0K
13:28 11.44 11.44 11.40 11.40 0.4K
13:29 11.40 11.40 11.40 11.40 3.7K
13:30 11.40 11.40 11.40 11.40 0.3K
13:31 11.40 11.40 11.39 11.39 0.1K
13:32 11.39 11.39 11.39 11.39 0.7K
13:33 11.39 11.42 11.39 11.41 2.5K
13:34 11.41 11.41 11.41 11.41 0.1K
13:35 11.41 11.41 11.41 11.41 2.9K
13:36 11.45 11.49 11.45 11.45 9.8K
13:37 11.45 11.45 11.45 11.45 1.2K
13:38 11.45 11.46 11.45 11.46 1.4K
13:39 11.47 11.49 11.47 11.49 4.0K
13:40 11.49 11.49 11.44 11.44 0.5K
13:41 11.49 11.49 11.49 11.49 0.4K
13:42 11.49 11.61 11.46 11.57 2.1K
13:43 11.58 11.58 11.57 11.57 3.1K
13:44 11.57 11.62 11.57 11.61 2.6K
13:45 11.61 11.61 11.61 11.61 0.3K
13:46 11.61 11.61 11.61 11.61 0.0K
13:47 11.55 11.60 11.55 11.60 2.4K
13:48 11.54 11.54 11.54 11.54 0.8K
13:49 11.54 11.54 11.54 11.54 0.1K
13:50 11.54 11.54 11.54 11.54 0.2K
13:51 11.54 11.54 11.54 11.54 5.0K
13:52 11.54 11.55 11.50 11.50 1.5K
13:53 11.50 11.50 11.50 11.50 0.5K
13:54 11.50 11.50 11.50 11.50 0.2K
13:55 11.50 11.50 11.48 11.48 0.5K
13:56 11.48 11.48 11.48 11.48 0.1K
13:57 11.52 11.52 11.52 11.52 0.7K
13:58 11.52 11.52 11.52 11.52 0.2K
13:59 11.55 11.55 11.54 11.54 3.4K
14:00 11.54 11.55 11.54 11.55 0.8K
14:01 11.55 11.56 11.55 11.56 0.7K
14:02 11.56 11.56 11.54 11.54 0.7K
14:03 11.54 11.55 11.54 11.55 1.9K
14:04 11.53 11.53 11.53 11.53 0.2K
14:05 11.53 11.53 11.45 11.45 21.1K
14:06 11.45 11.45 11.45 11.45 0.3K
14:07 11.45 11.46 11.45 11.46 0.3K
14:08 11.46 11.46 11.46 11.46 0.7K
14:09 11.46 11.46 11.41 11.41 1.2K
14:10 11.41 11.43 11.41 11.43 1.2K
14:11 11.43 11.43 11.43 11.43 0.3K
14:12 11.43 11.44 11.42 11.42 13.2K
14:13 11.42 11.42 11.42 11.42 0.1K
14:14 11.42 11.44 11.39 11.44 1.0K
14:15 11.39 11.39 11.39 11.39 0.3K
14:16 11.39 11.42 11.39 11.42 0.4K
14:17 11.42 11.42 11.42 11.42 0.8K
14:18 11.42 11.43 11.41 11.42 7.0K
14:19 11.40 11.40 11.40 11.40 2.0K
14:20 11.40 11.43 11.40 11.43 19.3K
14:21 11.40 11.42 11.36 11.36 70.1K
14:22 11.36 11.36 11.32 11.32 1.2K
14:23 11.32 11.32 11.30 11.30 0.2K
14:24 11.30 11.30 11.30 11.30 0.5K
14:25 11.30 11.34 11.30 11.34 3.4K
14:26 11.34 11.34 11.33 11.33 1.8K
14:27 11.30 11.30 11.30 11.30 1.4K
14:28 11.30 11.30 11.30 11.30 1.0K
14:29 11.30 11.30 11.27 11.28 2.8K
14:30 11.28 11.31 11.26 11.31 5.6K
14:31 11.34 11.45 11.34 11.45 7.1K
14:32 11.48 11.48 11.44 11.44 1.3K
14:33 11.44 11.47 11.43 11.43 1.8K
14:34 11.43 11.43 11.38 11.38 2.4K
14:35 11.37 11.37 11.37 11.37 0.5K
14:36 11.37 11.37 11.33 11.33 1.9K
14:37 11.33 11.33 11.33 11.33 1.2K
14:38 11.33 11.33 11.33 11.33 0.2K
14:39 11.34 11.34 11.34 11.34 1.4K
14:40 11.34 11.36 11.32 11.32 1.4K
14:41 11.34 11.35 11.34 11.34 1.0K
14:42 11.34 11.34 11.34 11.34 0.6K
14:43 11.34 11.34 11.32 11.33 2.6K
14:44 11.33 11.33 11.32 11.32 1.5K
14:45 11.32 11.32 11.32 11.32 0.6K
14:46 11.32 11.32 11.32 11.32 1.7K
14:47 11.39 11.39 11.36 11.36 5.2K
14:48 11.35 11.35 11.34 11.35 17.6K
14:49 11.36 11.37 11.36 11.37 1.9K
14:50 11.37 11.42 11.37 11.42 29.2K
14:51 11.42 11.42 11.42 11.42 0.9K
14:52 11.42 11.42 11.42 11.42 0.2K
14:53 11.35 11.39 11.35 11.39 2.6K
14:54 11.39 11.40 11.38 11.38 1.2K
14:55 11.37 11.40 11.37 11.40 1.1K
14:56 11.36 11.36 11.36 11.36 1.8K
14:57 11.36 11.36 11.36 11.36 0.3K
14:58 11.36 11.36 11.36 11.36 0.1K
14:59 11.36 11.36 11.36 11.36 0.3K
15:00 11.36 11.36 11.36 11.36 1.0K
15:01 11.36 11.36 11.36 11.36 0.8K
15:02 11.36 11.36 11.36 11.36 0.4K
15:03 11.36 11.36 11.33 11.33 1.2K
15:04 11.34 11.34 11.33 11.33 2.5K
15:05 11.31 11.31 11.31 11.31 0.7K
15:06 11.31 11.31 11.28 11.28 1.2K
15:07 11.28 11.29 11.28 11.29 1.7K
15:08 11.29 11.30 11.29 11.30 1.2K
15:09 11.30 11.32 11.30 11.32 3.1K
15:10 11.35 11.35 11.33 11.33 6.6K
15:11 11.33 11.33 11.32 11.32 1.5K
15:12 11.35 11.35 11.34 11.34 4.4K
15:13 11.34 11.35 11.33 11.33 1.1K
15:14 11.33 11.33 11.28 11.31 2.9K
15:15 11.31 11.31 11.31 11.31 1.3K
15:16 11.32 11.34 11.32 11.33 4.3K
15:17 11.34 11.34 11.30 11.30 4.9K
15:18 11.30 11.30 11.30 11.30 1.2K
15:19 11.27 11.27 11.27 11.27 2.2K
15:20 11.22 11.22 11.22 11.22 2.2K
15:21 11.22 11.27 11.22 11.27 0.9K
15:22 11.27 11.29 11.27 11.29 2.9K
15:23 11.26 11.31 11.26 11.31 1.5K
15:24 11.31 11.34 11.30 11.31 1.7K
15:25 11.31 11.34 11.31 11.34 2.0K
15:26 11.30 11.36 11.30 11.32 5.0K
15:27 11.32 11.32 11.32 11.32 0.5K
15:28 11.32 11.33 11.32 11.33 0.3K
15:29 11.33 11.33 11.29 11.32 3.3K
15:30 11.32 11.32 11.30 11.30 2.1K
15:31 11.30 11.30 11.30 11.30 1.3K
15:32 11.30 11.32 11.29 11.32 8.1K
15:33 11.30 11.30 11.27 11.27 5.3K
15:34 11.28 11.28 11.24 11.24 3.0K
15:35 11.24 11.25 11.24 11.25 1.7K
15:36 11.25 11.25 11.19 11.23 8.9K
15:37 11.22 11.24 11.21 11.21 6.2K
15:38 11.21 11.21 11.20 11.21 4.7K
15:39 11.21 11.21 11.20 11.20 7.1K
15:40 11.20 11.21 11.19 11.19 16.6K
15:41 11.19 11.26 11.19 11.25 6.7K
15:42 11.25 11.27 11.25 11.26 10.4K
15:43 11.26 11.27 11.23 11.23 5.8K
15:44 11.23 11.23 11.21 11.21 3.0K
15:45 11.19 11.19 11.19 11.19 7.6K
15:46 11.17 11.18 11.15 11.15 4.3K
15:47 11.13 11.14 11.11 11.12 13.7K
15:48 11.12 11.12 11.11 11.12 3.5K
15:49 11.12 11.14 11.12 11.12 8.0K
15:50 11.12 11.12 11.12 11.12 4.6K
15:51 11.11 11.13 11.11 11.12 14.7K
15:52 11.12 11.12 11.10 11.12 6.9K
15:53 11.13 11.13 11.10 11.11 15.4K
15:54 11.11 11.11 11.07 11.08 20.3K
15:55 11.08 11.11 11.08 11.11 31.8K
15:56 11.11 11.11 11.08 11.08 23.2K
15:57 11.08 11.09 11.07 11.08 22.0K
15:58 11.07 11.07 11.05 11.05 12.1K
15:59 11.05 11.07 11.05 11.05 66.2K
16:00 11.06 11.15 11.06 11.11 142.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar