Kindercare Learning Companies Inc (KLC)

KLC
🏛️ Vereinigte Staaten →
6.74
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 11.39 11.41 11.39 11.41 3.4K
09:32 11.48 11.48 11.48 11.48 0.4K
09:33 11.41 11.41 11.41 11.41 0.1K
09:34 11.40 11.40 11.40 11.40 0.0K
09:35 11.40 11.40 11.40 11.40 0.0K
09:36 11.40 11.40 11.40 11.40 0.0K
09:37 11.40 11.40 11.40 11.40 0.1K
09:38 11.40 11.40 11.40 11.40 0.0K
09:39 11.40 11.40 11.40 11.40 0.0K
09:40 11.33 11.33 11.33 11.33 0.8K
09:41 11.33 11.33 11.33 11.33 0.0K
09:42 11.33 11.33 11.33 11.33 0.0K
09:43 11.33 11.33 11.33 11.33 0.0K
09:44 11.33 11.33 11.33 11.33 0.0K
09:45 11.33 11.34 11.33 11.34 0.9K
09:46 11.30 11.30 11.30 11.30 0.1K
09:47 11.30 11.30 11.30 11.30 0.0K
09:48 11.30 11.30 11.30 11.30 0.1K
09:49 11.30 11.30 11.30 11.30 0.0K
09:50 11.30 11.30 11.30 11.30 0.0K
09:51 11.30 11.30 11.30 11.30 0.3K
09:52 11.30 11.30 11.30 11.30 0.5K
09:53 11.26 11.28 11.26 11.28 1.0K
09:54 11.28 11.28 11.28 11.28 0.0K
09:55 11.28 11.28 11.28 11.28 0.0K
09:56 11.28 11.28 11.28 11.28 0.0K
09:57 11.28 11.28 11.28 11.28 0.0K
09:58 11.28 11.28 11.28 11.28 0.2K
09:59 11.28 11.28 11.28 11.28 0.0K
10:00 11.28 11.28 11.28 11.28 0.1K
10:01 11.33 11.33 11.33 11.33 0.3K
10:02 11.33 11.34 11.33 11.34 0.5K
10:03 11.34 11.34 11.34 11.34 0.0K
10:04 11.34 11.34 11.34 11.34 0.0K
10:05 11.34 11.35 11.34 11.35 0.1K
10:06 11.33 11.33 11.33 11.33 0.9K
10:07 11.33 11.33 11.33 11.33 0.0K
10:08 11.33 11.38 11.33 11.38 0.5K
10:09 11.38 11.38 11.38 11.38 0.2K
10:10 11.38 11.38 11.38 11.38 0.0K
10:11 11.38 11.38 11.38 11.38 0.0K
10:12 11.38 11.38 11.38 11.38 0.0K
10:13 11.38 11.38 11.38 11.38 0.1K
10:14 11.38 11.38 11.38 11.38 0.0K
10:15 11.33 11.33 11.33 11.33 0.8K
10:16 11.33 11.33 11.33 11.33 0.0K
10:17 11.33 11.33 11.33 11.33 0.1K
10:18 11.33 11.33 11.33 11.33 0.0K
10:19 11.33 11.33 11.33 11.33 0.8K
10:20 11.33 11.33 11.33 11.33 0.0K
10:21 11.33 11.33 11.33 11.33 0.0K
10:22 11.33 11.34 11.33 11.34 0.9K
10:23 11.34 11.34 11.34 11.34 0.1K
10:24 11.34 11.34 11.34 11.34 0.0K
10:25 11.35 11.35 11.35 11.35 1.1K
10:26 11.35 11.35 11.35 11.35 0.9K
10:27 11.32 11.32 11.29 11.29 3.2K
10:28 11.29 11.29 11.29 11.29 0.4K
10:29 11.29 11.29 11.29 11.29 0.0K
10:30 11.29 11.29 11.26 11.26 2.7K
10:31 11.07 11.15 11.07 11.09 98.8K
10:32 11.05 11.26 11.05 11.26 51.8K
10:33 11.07 11.23 11.07 11.17 23.7K
10:34 11.25 11.35 11.25 11.35 29.9K
10:35 11.35 11.35 11.31 11.31 20.7K
10:36 11.23 11.25 11.20 11.20 31.9K
10:37 11.18 11.25 11.18 11.25 9.1K
10:38 11.24 11.28 11.23 11.23 19.3K
10:39 11.23 11.23 11.23 11.23 0.2K
10:40 11.23 11.23 11.22 11.23 2.8K
10:41 11.23 11.23 11.23 11.23 0.1K
10:42 11.23 11.28 11.23 11.28 1.4K
10:43 11.26 11.33 11.26 11.33 13.4K
10:44 11.25 11.25 11.17 11.17 11.0K
10:45 11.18 11.18 11.13 11.13 2.8K
10:46 11.13 11.21 11.13 11.21 5.6K
10:47 11.26 11.28 11.26 11.28 1.2K
10:48 11.28 11.28 11.23 11.23 1.1K
10:49 11.27 11.27 11.27 11.27 3.5K
10:50 11.27 11.27 11.21 11.22 1.1K
10:51 11.21 11.24 11.21 11.24 1.0K
10:52 11.24 11.24 11.22 11.22 1.1K
10:53 11.22 11.22 11.21 11.22 3.0K
10:54 11.26 11.26 11.26 11.26 2.6K
10:55 11.22 11.22 11.13 11.15 24.1K
10:56 11.12 11.15 11.12 11.15 0.7K
10:57 11.15 11.18 11.15 11.18 3.3K
10:58 11.17 11.17 11.17 11.17 4.4K
10:59 11.17 11.18 11.17 11.18 1.5K
11:00 11.18 11.18 11.18 11.18 0.1K
11:01 11.18 11.18 11.18 11.18 0.0K
11:02 11.18 11.18 11.18 11.18 0.3K
11:03 11.18 11.18 11.18 11.18 0.0K
11:04 11.18 11.18 11.17 11.17 0.3K
11:05 11.16 11.17 11.16 11.17 1.4K
11:06 11.17 11.18 11.17 11.18 1.8K
11:07 11.18 11.20 11.18 11.20 0.4K
11:08 11.20 11.20 11.20 11.20 0.1K
11:09 11.21 11.21 11.21 11.21 0.1K
11:10 11.21 11.21 11.21 11.21 0.2K
11:11 11.21 11.22 11.20 11.22 2.2K
11:12 11.22 11.22 11.20 11.20 1.9K
11:13 11.20 11.20 11.20 11.20 0.0K
11:14 11.20 11.20 11.20 11.20 1.5K
11:15 11.20 11.20 11.12 11.12 5.1K
11:16 11.12 11.12 11.12 11.12 0.7K
11:17 11.07 11.07 11.07 11.07 1.8K
11:18 11.07 11.10 11.07 11.10 6.3K
11:19 11.10 11.10 11.10 11.10 1.0K
11:20 11.10 11.10 11.10 11.10 0.1K
11:21 11.08 11.08 11.07 11.07 2.3K
11:22 11.07 11.07 11.07 11.07 0.1K
11:23 11.08 11.16 11.08 11.14 25.0K
11:24 11.15 11.17 11.15 11.17 17.5K
11:25 11.17 11.17 11.17 11.17 2.6K
11:26 11.17 11.17 11.13 11.13 2.4K
11:27 11.13 11.13 11.13 11.13 1.8K
11:28 11.13 11.13 11.13 11.13 0.1K
11:29 11.13 11.15 11.12 11.15 4.0K
11:30 11.16 11.16 11.16 11.16 1.4K
11:31 11.16 11.16 11.16 11.16 0.3K
11:32 11.14 11.14 11.14 11.14 1.1K
11:33 11.14 11.14 11.14 11.14 0.0K
11:34 11.14 11.14 11.14 11.14 0.9K
11:35 11.14 11.16 11.14 11.15 1.5K
11:36 11.15 11.15 11.15 11.15 0.4K
11:37 11.15 11.15 11.15 11.15 0.0K
11:38 11.12 11.18 11.12 11.18 4.9K
11:39 11.18 11.18 11.17 11.17 0.8K
11:40 11.17 11.17 11.17 11.17 0.1K
11:41 11.17 11.17 11.17 11.17 0.1K
11:42 11.16 11.16 11.16 11.16 1.4K
11:43 11.16 11.16 11.16 11.16 0.0K
11:44 11.15 11.15 11.15 11.15 0.3K
11:45 11.15 11.15 11.15 11.15 0.1K
11:46 11.15 11.15 11.15 11.15 0.1K
11:47 11.15 11.15 11.15 11.15 0.2K
11:48 11.15 11.15 11.15 11.15 0.1K
11:49 11.15 11.15 11.15 11.15 0.7K
11:50 11.15 11.15 11.15 11.15 0.2K
11:51 11.15 11.15 11.15 11.15 0.1K
11:52 11.15 11.19 11.15 11.19 15.2K
11:53 11.19 11.20 11.19 11.20 6.5K
11:54 11.21 11.21 11.21 11.21 0.6K
11:55 11.23 11.23 11.22 11.22 16.4K
11:56 11.22 11.27 11.22 11.27 6.7K
11:57 11.25 11.25 11.23 11.25 2.1K
11:58 11.25 11.27 11.25 11.27 2.6K
11:59 11.24 11.24 11.24 11.24 0.8K
12:00 11.24 11.24 11.24 11.24 0.0K
12:01 11.24 11.24 11.24 11.24 0.7K
12:02 11.24 11.24 11.24 11.24 0.2K
12:03 11.24 11.24 11.24 11.24 0.8K
12:04 11.24 11.26 11.24 11.26 2.4K
12:05 11.26 11.26 11.26 11.26 0.7K
12:06 11.26 11.26 11.26 11.26 0.9K
12:07 11.26 11.26 11.26 11.26 0.5K
12:08 11.26 11.27 11.26 11.27 0.3K
12:09 11.27 11.27 11.27 11.27 0.2K
12:10 11.27 11.27 11.27 11.27 0.1K
12:11 11.27 11.27 11.27 11.27 0.1K
12:12 11.27 11.27 11.27 11.27 1.3K
12:13 11.27 11.27 11.25 11.27 3.2K
12:14 11.27 11.27 11.27 11.27 0.0K
12:15 11.27 11.27 11.27 11.27 1.9K
12:16 11.27 11.27 11.22 11.22 1.2K
12:17 11.24 11.24 11.22 11.22 0.6K
12:18 11.21 11.21 11.21 11.21 1.0K
12:19 11.21 11.21 11.18 11.18 2.5K
12:20 11.20 11.20 11.20 11.20 2.1K
12:21 11.20 11.20 11.20 11.20 0.3K
12:22 11.20 11.20 11.20 11.20 0.6K
12:23 11.20 11.20 11.20 11.20 0.8K
12:24 11.18 11.18 11.18 11.18 0.4K
12:25 11.18 11.20 11.18 11.20 1.9K
12:26 11.20 11.21 11.20 11.21 1.5K
12:27 11.21 11.21 11.21 11.21 2.7K
12:28 11.21 11.22 11.21 11.22 0.4K
12:29 11.21 11.22 11.21 11.22 2.2K
12:30 11.22 11.22 11.22 11.22 0.2K
12:31 11.22 11.22 11.22 11.22 0.2K
12:32 11.22 11.22 11.22 11.22 0.0K
12:33 11.22 11.22 11.22 11.22 1.3K
12:34 11.22 11.22 11.20 11.20 2.4K
12:35 11.20 11.22 11.20 11.22 3.7K
12:36 11.22 11.22 11.22 11.22 0.3K
12:37 11.22 11.22 11.22 11.22 0.0K
12:38 11.22 11.22 11.22 11.22 0.3K
12:39 11.21 11.21 11.21 11.21 0.9K
12:40 11.20 11.20 11.18 11.18 2.6K
12:41 11.18 11.19 11.18 11.19 0.5K
12:42 11.19 11.20 11.19 11.20 1.9K
12:43 11.20 11.20 11.20 11.20 0.3K
12:44 11.20 11.20 11.20 11.20 0.4K
12:45 11.20 11.20 11.19 11.19 0.5K
12:46 11.19 11.19 11.15 11.15 1.2K
12:47 11.15 11.16 11.15 11.16 0.5K
12:48 11.15 11.15 11.15 11.15 1.1K
12:49 11.16 11.20 11.16 11.18 14.7K
12:50 11.18 11.18 11.16 11.16 1.4K
12:51 11.16 11.20 11.16 11.20 2.8K
12:52 11.21 11.21 11.21 11.21 1.0K
12:53 11.21 11.21 11.21 11.21 0.7K
12:54 11.18 11.18 11.18 11.18 5.8K
12:55 11.20 11.20 11.20 11.20 4.3K
12:56 11.20 11.22 11.20 11.20 1.1K
12:57 11.20 11.20 11.20 11.20 0.2K
12:58 11.20 11.20 11.20 11.20 0.7K
12:59 11.20 11.20 11.20 11.20 0.2K
13:00 11.20 11.20 11.19 11.19 1.0K
13:01 11.19 11.19 11.19 11.19 1.2K
13:02 11.19 11.19 11.17 11.17 0.3K
13:03 11.17 11.17 11.16 11.16 2.5K
13:04 11.18 11.18 11.18 11.18 1.8K
13:05 11.19 11.19 11.18 11.18 0.6K
13:06 11.18 11.18 11.18 11.18 0.2K
13:07 11.18 11.18 11.18 11.18 0.5K
13:08 11.18 11.19 11.18 11.19 1.6K
13:09 11.19 11.19 11.19 11.19 0.3K
13:10 11.19 11.19 11.19 11.19 0.3K
13:11 11.19 11.19 11.18 11.18 0.2K
13:12 11.18 11.18 11.18 11.18 0.3K
13:13 11.18 11.18 11.17 11.17 0.3K
13:14 11.17 11.17 11.17 11.17 0.2K
13:15 11.17 11.17 11.16 11.16 0.7K
13:16 11.16 11.16 11.16 11.16 1.1K
13:17 11.16 11.17 11.16 11.17 2.1K
13:18 11.17 11.17 11.17 11.17 0.2K
13:19 11.17 11.17 11.17 11.17 0.3K
13:20 11.17 11.17 11.17 11.17 0.2K
13:21 11.17 11.17 11.17 11.17 0.2K
13:22 11.15 11.15 11.15 11.15 0.4K
13:23 11.16 11.16 11.16 11.16 0.5K
13:24 11.16 11.16 11.16 11.16 0.3K
13:25 11.16 11.16 11.16 11.16 0.4K
13:26 11.16 11.16 11.15 11.15 1.4K
13:27 11.15 11.15 11.13 11.13 1.4K
13:28 11.13 11.13 11.12 11.12 0.8K
13:29 11.13 11.14 11.13 11.14 3.4K
13:30 11.14 11.14 11.14 11.14 0.3K
13:31 11.14 11.14 11.14 11.14 0.2K
13:32 11.14 11.14 11.14 11.14 0.2K
13:33 11.14 11.14 11.14 11.14 0.1K
13:34 11.14 11.14 11.14 11.14 0.6K
13:35 11.14 11.14 11.14 11.14 0.4K
13:36 11.14 11.14 11.14 11.14 0.2K
13:37 11.14 11.14 11.13 11.13 0.3K
13:38 11.13 11.14 11.13 11.14 0.9K
13:39 11.14 11.14 11.14 11.14 0.5K
13:40 11.14 11.14 11.14 11.14 1.0K
13:41 11.14 11.14 11.12 11.12 2.4K
13:42 11.12 11.12 11.12 11.12 0.3K
13:43 11.12 11.12 11.12 11.12 2.3K
13:44 11.12 11.13 11.12 11.13 2.2K
13:45 11.13 11.13 11.13 11.13 0.5K
13:46 11.13 11.13 11.13 11.13 0.5K
13:47 11.13 11.13 11.13 11.13 0.2K
13:48 11.11 11.12 11.11 11.12 0.7K
13:49 11.12 11.14 11.12 11.14 1.9K
13:50 11.15 11.18 11.15 11.18 3.7K
13:51 11.18 11.18 11.18 11.18 0.2K
13:52 11.18 11.18 11.18 11.18 0.4K
13:53 11.18 11.18 11.18 11.18 0.7K
13:54 11.18 11.18 11.15 11.15 1.6K
13:55 11.15 11.15 11.15 11.15 0.1K
13:56 11.15 11.15 11.15 11.15 0.2K
13:57 11.15 11.15 11.15 11.15 1.0K
13:58 11.15 11.15 11.15 11.15 0.4K
13:59 11.15 11.15 11.11 11.11 3.0K
14:00 11.11 11.12 11.11 11.12 2.8K
14:01 11.13 11.13 11.13 11.13 3.3K
14:02 11.15 11.15 11.15 11.15 0.2K
14:03 11.15 11.15 11.13 11.13 0.6K
14:04 11.13 11.13 11.13 11.13 0.4K
14:05 11.13 11.13 11.12 11.12 0.7K
14:06 11.12 11.12 11.12 11.12 0.1K
14:07 11.12 11.12 11.12 11.12 0.1K
14:08 11.12 11.12 11.12 11.12 0.1K
14:09 11.12 11.12 11.12 11.12 0.1K
14:10 11.12 11.12 11.12 11.12 0.3K
14:11 11.12 11.12 11.10 11.10 0.5K
14:12 11.08 11.09 11.08 11.09 1.3K
14:13 11.09 11.09 11.09 11.09 0.8K
14:14 11.10 11.10 11.10 11.10 1.3K
14:15 11.09 11.09 11.09 11.09 0.3K
14:16 11.09 11.09 11.09 11.09 0.3K
14:17 11.09 11.09 11.09 11.09 0.8K
14:18 11.05 11.05 11.04 11.04 2.3K
14:19 11.04 11.04 11.04 11.04 0.3K
14:20 11.04 11.05 11.04 11.05 3.6K
14:21 11.05 11.05 11.03 11.03 0.4K
14:22 11.05 11.05 11.05 11.05 0.1K
14:23 11.04 11.04 11.04 11.04 12.4K
14:24 11.02 11.02 11.02 11.02 1.3K
14:25 11.02 11.02 11.02 11.02 0.1K
14:26 11.02 11.02 11.01 11.01 0.4K
14:27 11.01 11.01 11.00 11.00 2.7K
14:28 11.00 11.00 11.00 11.00 3.7K
14:29 11.00 11.00 10.98 10.98 1.2K
14:30 11.00 11.00 11.00 11.00 2.5K
14:31 11.00 11.00 10.97 10.97 1.7K
14:32 10.97 10.97 10.94 10.95 5.1K
14:33 10.95 10.95 10.95 10.95 0.5K
14:34 10.95 10.95 10.95 10.95 0.7K
14:35 10.94 10.94 10.94 10.94 0.8K
14:36 10.94 10.95 10.93 10.93 6.6K
14:37 10.94 10.95 10.93 10.93 4.4K
14:38 10.93 10.93 10.93 10.93 0.0K
14:39 10.93 10.93 10.93 10.93 1.8K
14:40 10.93 10.93 10.91 10.91 1.2K
14:41 10.91 10.91 10.89 10.89 2.5K
14:42 10.89 10.89 10.88 10.88 2.0K
14:43 10.88 10.88 10.87 10.88 2.7K
14:44 10.88 10.88 10.87 10.87 1.2K
14:45 10.87 10.87 10.86 10.86 1.4K
14:46 10.88 10.89 10.88 10.88 5.9K
14:47 10.88 10.88 10.88 10.88 0.1K
14:48 10.88 10.88 10.88 10.88 0.2K
14:49 10.89 10.89 10.89 10.89 0.8K
14:50 10.87 10.87 10.87 10.87 1.8K
14:51 10.88 10.88 10.87 10.87 0.7K
14:52 10.87 10.88 10.87 10.88 0.4K
14:53 10.88 10.88 10.85 10.85 1.7K
14:54 10.85 10.86 10.85 10.86 1.2K
14:55 10.86 10.86 10.86 10.86 0.3K
14:56 10.86 10.86 10.82 10.84 2.3K
14:57 10.84 10.84 10.79 10.79 15.6K
14:58 10.78 10.80 10.78 10.78 5.4K
14:59 10.78 10.78 10.78 10.78 0.6K
15:00 10.78 10.78 10.78 10.78 0.4K
15:01 10.78 10.78 10.78 10.78 0.5K
15:02 10.77 10.77 10.77 10.77 12.2K
15:03 10.77 10.77 10.77 10.77 1.1K
15:04 10.77 10.77 10.77 10.77 0.3K
15:05 10.77 10.77 10.73 10.73 1.7K
15:06 10.72 10.72 10.71 10.72 9.8K
15:07 10.72 10.75 10.72 10.75 3.4K
15:08 10.75 10.76 10.75 10.76 1.9K
15:09 10.76 10.77 10.76 10.77 2.2K
15:10 10.77 10.78 10.77 10.78 2.1K
15:11 10.78 10.78 10.78 10.78 11.0K
15:12 10.78 10.78 10.75 10.75 2.9K
15:13 10.75 10.76 10.75 10.76 1.8K
15:14 10.76 10.76 10.74 10.74 0.4K
15:15 10.74 10.74 10.74 10.74 1.0K
15:16 10.74 10.74 10.72 10.72 2.6K
15:17 10.72 10.72 10.71 10.72 3.3K
15:18 10.71 10.71 10.70 10.70 1.9K
15:19 10.70 10.71 10.70 10.71 1.2K
15:20 10.71 10.71 10.71 10.71 0.4K
15:21 10.68 10.69 10.68 10.69 3.3K
15:22 10.68 10.68 10.68 10.68 2.3K
15:23 10.68 10.68 10.68 10.68 0.3K
15:24 10.68 10.68 10.68 10.68 0.2K
15:25 10.68 10.68 10.68 10.68 1.7K
15:26 10.68 10.68 10.61 10.62 4.3K
15:27 10.62 10.64 10.62 10.64 2.2K
15:28 10.63 10.63 10.63 10.63 1.3K
15:29 10.63 10.63 10.63 10.63 0.7K
15:30 10.63 10.63 10.62 10.62 0.6K
15:31 10.63 10.65 10.63 10.65 5.6K
15:32 10.65 10.66 10.65 10.66 0.8K
15:33 10.68 10.68 10.67 10.67 4.5K
15:34 10.61 10.63 10.61 10.63 4.0K
15:35 10.61 10.62 10.61 10.62 5.4K
15:36 10.61 10.61 10.61 10.61 2.4K
15:37 10.61 10.62 10.61 10.61 4.2K
15:38 10.62 10.63 10.62 10.63 4.4K
15:39 10.63 10.65 10.63 10.65 11.6K
15:40 10.65 10.65 10.63 10.63 2.7K
15:41 10.63 10.65 10.63 10.64 4.4K
15:42 10.66 10.66 10.65 10.66 6.3K
15:43 10.67 10.67 10.65 10.66 22.7K
15:44 10.66 10.66 10.65 10.65 2.7K
15:45 10.65 10.66 10.64 10.66 6.4K
15:46 10.66 10.66 10.65 10.65 1.0K
15:47 10.66 10.66 10.64 10.64 2.4K
15:48 10.64 10.65 10.64 10.65 2.7K
15:49 10.65 10.65 10.65 10.65 0.6K
15:50 10.65 10.65 10.64 10.64 1.3K
15:51 10.65 10.65 10.62 10.62 4.2K
15:52 10.65 10.65 10.65 10.65 7.9K
15:53 10.65 10.66 10.65 10.66 3.0K
15:54 10.66 10.66 10.66 10.66 1.4K
15:55 10.66 10.67 10.66 10.66 4.7K
15:56 10.66 10.69 10.66 10.69 31.4K
15:57 10.69 10.73 10.69 10.73 16.1K
15:58 10.72 10.73 10.70 10.70 16.4K
15:59 10.71 10.73 10.70 10.70 29.7K
16:00 10.70 11.21 10.69 10.78 162.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar