Kindercare Learning Companies Inc (KLC)

KLC
🏛️ Vereinigte Staaten →
6.61
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 17.99 18.11 17.50 17.80 0.6M
2024-12-30 17.53 17.95 17.50 17.94 0.4M
2024-12-27 17.36 18.08 17.31 17.81 0.4M
2024-12-26 17.88 18.30 17.81 17.88 0.4M
2024-12-24 18.51 18.51 17.90 18.06 0.4M
2024-12-23 17.60 18.62 17.06 18.61 0.9M
2024-12-20 17.50 17.94 17.13 17.59 6.7M
2024-12-19 17.90 17.90 17.05 17.52 0.7M
2024-12-18 18.33 18.52 17.39 17.62 0.7M
2024-12-17 18.24 18.61 18.04 18.34 0.6M
2024-12-16 18.78 19.02 18.20 18.64 0.7M
2024-12-13 19.24 19.36 18.63 18.67 0.4M
2024-12-12 19.49 20.15 19.20 19.32 0.5M
2024-12-11 19.24 19.78 18.42 19.64 0.6M
2024-12-10 20.51 20.97 19.20 19.39 0.8M
2024-12-09 22.19 22.56 20.39 20.48 0.8M
2024-12-06 23.02 23.15 22.08 22.19 0.6M
2024-12-05 22.87 23.60 22.53 22.87 0.4M
2024-12-04 22.28 24.71 22.22 23.54 0.6M
2024-12-03 22.42 23.09 22.00 22.46 0.4M
2024-12-02 23.66 24.14 21.81 22.48 0.6M
2024-11-29 23.28 24.30 23.11 23.79 0.2M
2024-11-27 23.12 24.04 23.12 23.27 0.3M
2024-11-26 22.09 24.40 22.00 23.48 0.6M
2024-11-25 21.81 23.40 21.78 22.54 0.8M
2024-11-22 20.14 21.00 19.00 20.87 1.1M
2024-11-21 22.00 22.92 19.02 19.37 2.0M
2024-11-20 23.39 23.55 22.25 22.80 0.5M
2024-11-19 23.21 23.79 23.13 23.64 0.3M
2024-11-18 23.35 23.86 23.34 23.50 0.3M
2024-11-15 24.20 24.47 23.32 23.36 0.4M
2024-11-14 25.47 26.32 24.53 24.53 0.3M
2024-11-13 27.40 27.55 25.63 25.63 0.3M
2024-11-12 27.46 27.93 27.22 27.47 0.2M
2024-11-11 27.65 27.79 26.30 27.28 0.3M
2024-11-08 28.19 28.41 27.65 27.85 0.2M
2024-11-07 27.83 28.83 27.33 28.40 0.2M
2024-11-06 27.55 28.33 26.93 27.81 0.5M
2024-11-05 28.54 29.08 26.57 26.98 0.7M
2024-11-04 28.74 29.48 28.30 28.57 0.3M
2024-11-01 28.99 29.08 28.32 28.32 0.3M
2024-10-31 28.40 29.89 28.40 29.16 0.3M
2024-10-30 28.59 29.61 28.32 29.41 0.2M
2024-10-29 28.11 28.70 28.11 28.39 0.3M
2024-10-28 28.70 28.70 27.98 28.09 0.2M
2024-10-25 28.30 29.11 28.03 28.36 0.2M
2024-10-24 29.38 29.38 28.14 28.46 0.2M
2024-10-23 27.78 29.21 27.63 29.04 0.3M
2024-10-22 28.09 28.42 27.74 28.31 0.3M
2024-10-21 28.10 28.55 27.88 28.09 0.4M
2024-10-18 28.00 28.53 28.00 28.35 0.3M
2024-10-17 28.51 28.65 27.96 28.27 0.2M
2024-10-16 28.05 28.66 27.70 28.35 1.0M
2024-10-15 28.81 29.40 28.18 28.28 3.3M
2024-10-14 28.64 29.00 27.55 28.86 1.3M
2024-10-11 27.37 28.96 27.14 28.42 1.0M
2024-10-10 26.08 28.39 24.60 28.04 3.2M
2024-10-09 27.00 27.70 25.72 26.13 9.4M