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 11.14 11.55 11.11 11.19 4.0K
09:32 11.19 11.19 11.19 11.19 0.0K
09:33 11.19 11.19 11.19 11.19 0.0K
09:34 11.19 11.19 11.19 11.19 0.0K
09:35 11.19 11.19 11.19 11.19 0.0K
09:36 11.20 11.20 11.20 11.20 0.1K
09:37 11.20 11.20 11.20 11.20 0.2K
09:38 11.20 11.20 11.20 11.20 0.2K
09:39 11.20 11.28 11.20 11.28 1.1K
09:40 11.31 11.31 11.31 11.31 0.2K
09:41 11.31 11.31 11.31 11.31 0.4K
09:42 11.29 11.29 11.24 11.24 1.0K
09:43 11.24 11.27 11.23 11.27 0.4K
09:44 11.27 11.27 11.27 11.27 0.0K
09:45 11.17 11.17 11.17 11.17 0.4K
09:46 11.17 11.17 11.17 11.17 0.1K
09:47 11.09 11.09 11.09 11.09 0.2K
09:48 11.09 11.09 11.09 11.09 0.0K
09:49 11.09 11.09 11.09 11.09 0.5K
09:50 11.07 11.07 11.07 11.07 0.3K
09:51 11.16 11.16 11.13 11.13 3.6K
09:52 11.22 11.22 11.19 11.22 3.2K
09:53 11.22 11.22 11.22 11.22 3.1K
09:54 11.22 11.24 11.22 11.24 0.1K
09:55 11.24 11.24 11.19 11.19 0.4K
09:56 11.19 11.19 11.19 11.19 0.0K
09:57 11.19 11.30 11.19 11.30 2.5K
09:58 11.30 11.31 11.29 11.29 0.2K
09:59 11.27 11.29 11.27 11.29 0.4K
10:00 11.29 11.29 11.29 11.29 0.2K
10:01 11.29 11.31 11.29 11.31 2.5K
10:02 11.31 11.34 11.31 11.34 3.2K
10:03 11.34 11.40 11.34 11.40 4.7K
10:04 11.42 11.42 11.38 11.39 2.8K
10:05 11.39 11.39 11.39 11.39 0.0K
10:06 11.39 11.39 11.32 11.32 1.1K
10:07 11.32 11.32 11.32 11.32 0.5K
10:08 11.32 11.32 11.32 11.32 1.5K
10:09 11.32 11.32 11.32 11.32 0.0K
10:10 11.27 11.27 11.27 11.27 0.5K
10:11 11.27 11.27 11.27 11.27 0.3K
10:12 11.27 11.30 11.27 11.30 0.6K
10:13 11.30 11.30 11.30 11.30 0.1K
10:14 11.27 11.27 11.27 11.27 0.4K
10:15 11.20 11.20 11.20 11.20 3.1K
10:16 11.20 11.20 11.20 11.20 0.1K
10:17 11.20 11.24 11.20 11.24 0.2K
10:18 11.22 11.26 11.22 11.26 3.3K
10:19 11.26 11.26 11.23 11.23 0.3K
10:20 11.23 11.27 11.23 11.27 2.5K
10:21 11.27 11.31 11.27 11.31 1.0K
10:22 11.31 11.31 11.28 11.28 1.6K
10:23 11.28 11.28 11.26 11.26 0.6K
10:24 11.26 11.33 11.26 11.33 1.7K
10:25 11.33 11.33 11.33 11.33 0.0K
10:26 11.32 11.34 11.32 11.34 0.9K
10:27 11.26 11.29 11.26 11.29 2.2K
10:28 11.26 11.26 11.26 11.26 0.1K
10:29 11.26 11.33 11.26 11.27 13.3K
10:30 11.32 11.34 11.32 11.34 91.4K
10:31 11.34 11.34 11.34 11.34 0.2K
10:32 11.34 11.45 11.34 11.45 5.7K
10:33 11.44 11.44 11.44 11.44 0.6K
10:34 11.44 11.45 11.44 11.45 1.3K
10:35 11.45 11.46 11.45 11.45 0.4K
10:36 11.45 11.45 11.38 11.42 2.5K
10:37 11.42 11.42 11.38 11.38 0.5K
10:38 11.38 11.38 11.38 11.38 1.3K
10:39 11.38 11.39 11.38 11.39 0.4K
10:40 11.39 11.39 11.38 11.38 0.9K
10:41 11.38 11.38 11.36 11.36 0.7K
10:42 11.36 11.36 11.34 11.36 1.3K
10:43 11.35 11.39 11.35 11.39 17.2K
10:44 11.42 11.42 11.42 11.42 1.0K
10:45 11.42 11.42 11.39 11.40 1.2K
10:46 11.40 11.40 11.40 11.40 0.4K
10:47 11.42 11.42 11.42 11.42 1.4K
10:48 11.46 11.46 11.46 11.46 0.1K
10:49 11.46 11.46 11.42 11.44 1.3K
10:50 11.41 11.43 11.38 11.38 1.4K
10:51 11.38 11.38 11.38 11.38 0.2K
10:52 11.35 11.36 11.35 11.36 0.5K
10:53 11.35 11.36 11.34 11.36 2.1K
10:54 11.33 11.33 11.30 11.30 2.4K
10:55 11.30 11.35 11.30 11.35 4.9K
10:56 11.35 11.35 11.35 11.35 0.3K
10:57 11.35 11.35 11.33 11.33 0.7K
10:58 11.33 11.33 11.33 11.33 0.3K
10:59 11.33 11.34 11.33 11.34 0.1K
11:00 11.31 11.31 11.31 11.31 31.8K
11:01 11.31 11.31 11.31 11.31 0.6K
11:02 11.27 11.27 11.27 11.27 0.2K
11:03 11.27 11.27 11.27 11.27 0.2K
11:04 11.27 11.27 11.27 11.27 0.5K
11:05 11.27 11.27 11.27 11.27 0.8K
11:06 11.27 11.27 11.27 11.27 1.6K
11:07 11.27 11.30 11.27 11.30 4.8K
11:08 11.27 11.29 11.27 11.29 2.4K
11:09 11.30 11.30 11.30 11.30 1.2K
11:10 11.34 11.34 11.32 11.32 0.4K
11:11 11.32 11.32 11.30 11.30 30.0K
11:12 11.30 11.30 11.30 11.30 0.2K
11:13 11.30 11.30 11.29 11.29 24.1K
11:14 11.29 11.29 11.29 11.29 0.4K
11:15 11.29 11.29 11.29 11.29 0.2K
11:16 11.32 11.34 11.32 11.34 1.4K
11:17 11.34 11.34 11.30 11.34 2.6K
11:18 11.33 11.33 11.30 11.30 2.0K
11:19 11.30 11.30 11.29 11.29 1.2K
11:20 11.31 11.31 11.27 11.27 0.5K
11:21 11.27 11.31 11.27 11.31 0.4K
11:22 11.31 11.31 11.28 11.31 1.6K
11:23 11.28 11.28 11.27 11.27 2.9K
11:24 11.29 11.29 11.29 11.29 0.5K
11:25 11.29 11.31 11.29 11.31 3.3K
11:26 11.31 11.31 11.31 11.31 0.3K
11:27 11.31 11.32 11.31 11.31 4.6K
11:28 11.31 11.31 11.23 11.23 16.8K
11:29 11.29 11.29 11.26 11.26 1.6K
11:30 11.27 11.27 11.27 11.27 0.2K
11:31 11.23 11.23 11.22 11.22 0.8K
11:32 11.21 11.25 11.21 11.23 8.4K
11:33 11.22 11.22 11.22 11.22 3.8K
11:34 11.22 11.25 11.21 11.21 0.8K
11:35 11.21 11.21 11.20 11.20 0.7K
11:36 11.18 11.18 11.16 11.16 2.3K
11:37 11.16 11.17 11.16 11.17 0.4K
11:38 11.17 11.17 11.17 11.17 0.7K
11:39 11.17 11.17 11.17 11.17 0.1K
11:40 11.15 11.15 11.14 11.14 1.7K
11:41 11.14 11.15 11.14 11.15 0.7K
11:42 11.15 11.15 11.13 11.13 1.2K
11:43 11.13 11.13 11.11 11.12 2.1K
11:44 11.12 11.12 11.12 11.12 0.2K
11:45 11.12 11.12 11.12 11.12 0.0K
11:46 11.14 11.15 11.12 11.15 16.9K
11:47 11.15 11.15 11.13 11.13 0.7K
11:48 11.09 11.11 11.09 11.11 16.7K
11:49 11.11 11.11 11.08 11.08 2.9K
11:50 11.09 11.09 11.09 11.09 0.8K
11:51 11.09 11.09 11.09 11.09 0.1K
11:52 11.09 11.09 11.08 11.08 0.4K
11:53 11.08 11.08 11.05 11.05 1.8K
11:54 11.07 11.08 11.05 11.05 5.2K
11:55 11.05 11.05 11.00 11.00 1.6K
11:56 10.94 10.95 10.94 10.95 0.8K
11:57 10.95 10.95 10.93 10.93 0.9K
11:58 10.93 10.93 10.93 10.93 0.3K
11:59 10.93 10.93 10.88 10.88 0.4K
12:00 10.91 10.92 10.91 10.92 4.5K
12:01 10.92 10.94 10.92 10.94 0.8K
12:02 10.91 10.91 10.91 10.91 0.3K
12:03 10.91 10.91 10.91 10.91 0.2K
12:04 10.91 10.91 10.89 10.89 2.0K
12:05 10.88 10.90 10.88 10.88 2.8K
12:06 10.88 10.88 10.88 10.88 0.3K
12:07 10.88 10.88 10.88 10.88 0.1K
12:08 10.88 10.93 10.88 10.93 5.2K
12:09 10.93 10.93 10.93 10.93 0.2K
12:10 10.93 10.93 10.93 10.93 0.3K
12:11 10.94 10.97 10.94 10.97 1.8K
12:12 10.98 10.99 10.98 10.99 0.6K
12:13 11.00 11.00 11.00 11.00 0.5K
12:14 11.03 11.03 11.01 11.01 1.3K
12:15 11.01 11.01 11.01 11.01 0.2K
12:16 11.02 11.04 11.02 11.04 1.1K
12:17 11.05 11.05 11.03 11.03 2.2K
12:18 11.03 11.03 11.02 11.02 0.7K
12:19 11.02 11.02 11.02 11.02 0.0K
12:20 11.02 11.02 11.02 11.02 0.1K
12:21 11.01 11.01 10.99 10.99 1.8K
12:22 10.99 10.99 10.99 10.99 0.5K
12:23 10.99 10.99 10.96 10.96 0.9K
12:24 10.96 10.96 10.94 10.94 0.2K
12:25 10.94 10.94 10.94 10.94 0.0K
12:26 10.96 10.97 10.95 10.97 0.6K
12:27 10.97 10.97 10.97 10.97 1.1K
12:28 10.95 10.95 10.89 10.89 3.8K
12:29 10.89 10.89 10.89 10.89 0.8K
12:30 10.89 10.89 10.82 10.82 10.8K
12:31 10.84 10.85 10.84 10.85 2.8K
12:32 10.85 10.86 10.85 10.86 0.7K
12:33 10.85 10.85 10.85 10.85 1.3K
12:34 10.86 10.89 10.86 10.89 5.7K
12:35 10.89 10.93 10.89 10.93 1.2K
12:36 10.93 10.93 10.93 10.93 0.6K
12:37 10.93 10.93 10.93 10.93 0.0K
12:38 10.93 10.93 10.90 10.90 0.6K
12:39 10.90 10.90 10.90 10.90 0.0K
12:40 10.90 10.93 10.90 10.93 0.7K
12:41 10.93 10.94 10.91 10.91 0.8K
12:42 10.91 10.91 10.91 10.91 0.4K
12:43 10.91 10.94 10.91 10.94 2.3K
12:44 10.95 10.96 10.95 10.96 10.3K
12:45 10.96 10.96 10.96 10.96 0.1K
12:46 10.96 10.96 10.89 10.89 2.3K
12:47 10.91 10.91 10.91 10.91 1.0K
12:48 10.91 10.91 10.91 10.91 0.3K
12:49 10.91 10.91 10.91 10.91 1.0K
12:50 10.88 10.90 10.88 10.90 11.3K
12:51 10.90 10.92 10.90 10.92 1.4K
12:52 10.94 10.94 10.94 10.94 0.9K
12:53 10.94 10.94 10.89 10.89 0.2K
12:54 10.87 10.87 10.87 10.87 0.5K
12:55 10.88 10.88 10.88 10.88 0.2K
12:56 10.88 10.88 10.88 10.88 0.1K
12:57 10.89 10.89 10.89 10.89 0.2K
12:58 10.89 10.89 10.89 10.89 0.6K
12:59 10.89 10.89 10.89 10.89 0.2K
13:00 10.90 10.91 10.90 10.91 3.3K
13:01 10.91 10.91 10.91 10.91 0.1K
13:02 10.91 10.91 10.88 10.88 0.8K
13:03 10.88 11.00 10.88 11.00 7.4K
13:04 11.00 11.06 11.00 11.06 4.2K
13:05 11.06 11.07 11.06 11.07 0.8K
13:06 11.07 11.07 11.00 11.00 1.2K
13:07 11.00 11.00 11.00 11.00 9.9K
13:08 10.99 10.99 10.92 10.92 3.8K
13:09 10.92 10.92 10.91 10.91 0.8K
13:10 10.91 10.92 10.91 10.92 1.4K
13:11 10.94 10.94 10.91 10.91 0.4K
13:12 10.91 10.91 10.91 10.91 0.4K
13:13 10.91 10.91 10.91 10.91 0.0K
13:14 10.91 10.94 10.91 10.94 0.3K
13:15 10.94 10.94 10.94 10.94 0.2K
13:16 10.94 10.94 10.94 10.94 1.5K
13:17 10.93 10.96 10.93 10.94 4.2K
13:18 10.92 10.92 10.87 10.88 2.4K
13:19 10.88 10.88 10.84 10.84 1.8K
13:20 10.84 11.14 10.84 11.14 12.8K
13:21 11.14 11.30 11.14 11.30 11.4K
13:22 11.30 11.34 11.30 11.34 4.2K
13:23 11.40 11.40 11.40 11.40 3.4K
13:24 11.40 11.55 11.40 11.49 8.5K
13:25 11.49 11.49 11.49 11.49 1.3K
13:26 11.63 11.66 11.63 11.66 10.8K
13:27 11.66 11.66 11.57 11.65 30.9K
13:28 11.69 11.77 11.66 11.66 7.6K
13:29 11.72 11.72 11.62 11.62 6.8K
13:30 11.62 11.62 11.61 11.61 0.8K
13:31 11.61 11.61 11.61 11.61 0.0K
13:32 11.61 11.61 11.59 11.59 0.7K
13:33 11.59 11.66 11.59 11.63 0.8K
13:34 11.60 11.64 11.53 11.53 13.7K
13:35 11.50 11.57 11.50 11.57 23.3K
13:36 11.59 11.71 11.59 11.71 5.2K
13:37 11.68 11.68 11.68 11.68 1.4K
13:38 11.60 11.69 11.60 11.69 0.6K
13:39 11.59 11.59 11.59 11.59 1.6K
13:40 11.56 11.57 11.56 11.57 2.4K
13:41 11.50 11.50 11.34 11.34 3.3K
13:42 11.34 11.36 11.34 11.35 6.1K
13:43 11.38 11.38 11.33 11.33 1.2K
13:44 11.35 11.42 11.35 11.35 1.7K
13:45 11.42 11.42 11.42 11.42 1.1K
13:46 11.41 11.41 11.41 11.41 0.3K
13:47 11.41 11.50 11.41 11.50 5.5K
13:48 11.52 11.53 11.40 11.40 2.9K
13:49 11.46 11.46 11.43 11.43 1.1K
13:50 11.43 11.43 11.43 11.43 0.1K
13:51 11.43 11.48 11.43 11.48 4.3K
13:52 11.48 11.48 11.43 11.43 1.1K
13:53 11.44 11.45 11.44 11.45 0.9K
13:54 11.48 11.48 11.48 11.48 2.2K
13:55 11.47 11.50 11.47 11.50 3.5K
13:56 11.52 11.52 11.46 11.46 14.1K
13:57 11.46 11.52 11.46 11.51 7.1K
13:58 11.58 11.58 11.56 11.57 6.4K
13:59 11.59 11.60 11.58 11.60 8.9K
14:00 11.60 11.63 11.60 11.63 2.8K
14:01 11.65 11.75 11.65 11.71 10.5K
14:02 11.71 11.72 11.70 11.70 10.4K
14:03 11.70 11.70 11.68 11.68 0.9K
14:04 11.69 11.69 11.68 11.68 2.9K
14:05 11.68 11.76 11.68 11.74 4.3K
14:06 11.70 11.70 11.65 11.65 8.0K
14:07 11.70 11.71 11.65 11.65 3.9K
14:08 11.65 11.65 11.60 11.60 1.8K
14:09 11.60 11.60 11.50 11.52 4.5K
14:10 11.48 11.49 11.48 11.49 0.9K
14:11 11.49 11.49 11.49 11.49 0.7K
14:12 11.49 11.51 11.47 11.51 4.9K
14:13 11.51 11.55 11.51 11.51 6.4K
14:14 11.51 11.51 11.48 11.51 2.7K
14:15 11.51 11.51 11.48 11.48 1.3K
14:16 11.48 11.48 11.48 11.48 0.1K
14:17 11.46 11.50 11.46 11.50 0.6K
14:18 11.50 11.50 11.48 11.48 0.4K
14:19 11.51 11.54 11.49 11.50 15.6K
14:20 11.53 11.58 11.50 11.50 10.4K
14:21 11.49 11.53 11.47 11.47 3.4K
14:22 11.47 11.53 11.47 11.53 0.6K
14:23 11.53 11.53 11.53 11.53 1.6K
14:24 11.54 11.60 11.54 11.58 2.7K
14:25 11.58 11.66 11.58 11.66 7.1K
14:26 11.67 11.67 11.66 11.66 3.7K
14:27 11.69 11.69 11.66 11.66 0.9K
14:28 11.68 11.69 11.66 11.66 5.3K
14:29 11.66 11.70 11.66 11.67 8.1K
14:30 11.67 11.70 11.67 11.70 2.0K
14:31 11.70 11.74 11.70 11.74 3.3K
14:32 11.78 11.78 11.72 11.72 2.3K
14:33 11.72 11.74 11.72 11.72 0.9K
14:34 11.68 11.68 11.68 11.68 0.9K
14:35 11.65 11.67 11.60 11.60 2.8K
14:36 11.60 11.63 11.56 11.63 17.3K
14:37 11.62 11.63 11.62 11.63 2.3K
14:38 11.63 11.63 11.60 11.60 2.0K
14:39 11.61 11.61 11.61 11.61 7.8K
14:40 11.61 11.71 11.61 11.65 5.4K
14:41 11.65 11.65 11.65 11.65 0.5K
14:42 11.65 11.65 11.64 11.64 1.3K
14:43 11.64 11.64 11.60 11.60 2.1K
14:44 11.60 11.60 11.53 11.53 2.6K
14:45 11.53 11.53 11.47 11.47 2.6K
14:46 11.48 11.48 11.46 11.46 2.3K
14:47 11.46 11.46 11.46 11.46 1.2K
14:48 11.49 11.50 11.49 11.50 2.4K
14:49 11.50 11.52 11.50 11.51 4.7K
14:50 11.51 11.51 11.50 11.50 0.5K
14:51 11.50 11.50 11.48 11.48 1.4K
14:52 11.47 11.47 11.47 11.47 2.7K
14:53 11.47 11.50 11.47 11.50 1.3K
14:54 11.53 11.53 11.53 11.53 2.1K
14:55 11.53 11.53 11.42 11.43 2.7K
14:56 11.42 11.42 11.42 11.42 1.2K
14:57 11.42 11.42 11.39 11.40 3.1K
14:58 11.40 11.42 11.40 11.42 0.2K
14:59 11.42 11.42 11.41 11.42 2.4K
15:00 11.42 11.42 11.37 11.37 1.1K
15:01 11.35 11.37 11.35 11.37 2.3K
15:02 11.37 11.37 11.35 11.37 1.2K
15:03 11.37 11.41 11.37 11.39 5.7K
15:04 11.39 11.43 11.39 11.40 8.2K
15:05 11.40 11.41 11.40 11.41 0.2K
15:06 11.41 11.45 11.41 11.45 4.6K
15:07 11.45 11.45 11.41 11.41 4.4K
15:08 11.42 11.42 11.40 11.40 1.2K
15:09 11.40 11.42 11.40 11.42 1.0K
15:10 11.40 11.41 11.40 11.41 6.4K
15:11 11.41 11.45 11.41 11.45 6.6K
15:12 11.45 11.47 11.45 11.46 9.8K
15:13 11.42 11.43 11.42 11.43 7.0K
15:14 11.43 11.46 11.43 11.46 9.6K
15:15 11.47 11.51 11.47 11.51 16.0K
15:16 11.50 11.52 11.50 11.52 0.9K
15:17 11.54 11.54 11.51 11.51 2.0K
15:18 11.51 11.52 11.50 11.51 2.2K
15:19 11.51 11.51 11.50 11.50 3.5K
15:20 11.50 11.60 11.50 11.60 8.9K
15:21 11.55 11.55 11.54 11.54 7.4K
15:22 11.54 11.61 11.54 11.58 10.0K
15:23 11.58 11.59 11.54 11.59 13.7K
15:24 11.54 11.56 11.53 11.56 27.9K
15:25 11.56 11.56 11.56 11.56 3.4K
15:26 11.55 11.60 11.55 11.60 19.2K
15:27 11.60 11.60 11.51 11.51 9.1K
15:28 11.51 11.53 11.50 11.53 8.0K
15:29 11.54 11.54 11.51 11.52 9.6K
15:30 11.54 11.54 11.54 11.54 2.4K
15:31 11.54 11.56 11.53 11.56 6.1K
15:32 11.55 11.58 11.55 11.56 16.2K
15:33 11.55 11.55 11.54 11.55 73.9K
15:34 11.55 11.55 11.50 11.50 9.3K
15:35 11.50 11.54 11.50 11.54 7.9K
15:36 11.54 11.54 11.52 11.52 4.8K
15:37 11.50 11.50 11.50 11.50 8.5K
15:38 11.51 11.51 11.46 11.47 5.0K
15:39 11.45 11.46 11.42 11.42 5.4K
15:40 11.45 11.53 11.45 11.53 29.1K
15:41 11.52 11.53 11.51 11.51 2.8K
15:42 11.51 11.53 11.51 11.53 31.2K
15:43 11.51 11.56 11.51 11.54 41.0K
15:44 11.55 11.55 11.54 11.55 5.6K
15:45 11.55 11.55 11.53 11.54 56.2K
15:46 11.53 11.60 11.53 11.58 27.6K
15:47 11.57 11.60 11.57 11.58 10.8K
15:48 11.58 11.61 11.58 11.61 15.9K
15:49 11.61 11.63 11.61 11.63 35.4K
15:50 11.61 11.61 11.61 11.61 6.7K
15:51 11.62 11.62 11.57 11.57 39.3K
15:52 11.59 11.60 11.55 11.55 10.5K
15:53 11.57 11.62 11.56 11.62 9.6K
15:54 11.61 11.61 11.54 11.54 15.9K
15:55 11.55 11.58 11.55 11.58 21.7K
15:56 11.58 11.61 11.55 11.55 14.4K
15:57 11.56 11.56 11.51 11.51 20.5K
15:58 11.52 11.52 11.51 11.52 24.4K
15:59 11.52 11.54 11.52 11.53 24.4K
16:00 11.54 11.56 11.51 11.55 350.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar