Knight-Swift Transportation (KNX)

KNX
🏛️ Vereinigte Staaten →
41.41
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 52.04 52.18 52.04 52.08 34.9K
09:32 52.01 52.01 51.76 51.85 4.5K
09:33 51.83 51.85 51.83 51.85 1.3K
09:34 51.95 51.95 51.89 51.89 3.0K
09:35 51.70 51.70 51.65 51.65 2.3K
09:36 51.45 51.45 51.38 51.38 3.7K
09:38 51.33 51.48 51.33 51.48 4.2K
09:39 51.46 51.46 51.46 51.46 1.2K
09:40 51.46 51.47 51.45 51.47 1.5K
09:41 51.47 51.47 51.27 51.27 3.3K
09:42 51.33 51.34 51.33 51.33 9.2K
09:43 51.33 51.33 51.25 51.33 3.7K
09:44 51.26 51.57 51.26 51.50 10.5K
09:45 51.54 51.60 51.38 51.60 4.0K
09:46 51.53 51.53 51.42 51.42 1.3K
09:47 51.30 51.41 51.30 51.30 1.3K
09:48 51.40 51.40 51.30 51.30 17.6K
09:49 51.30 51.30 51.22 51.25 8.1K
09:50 51.25 51.29 51.25 51.27 1.9K
09:51 51.28 51.28 51.22 51.26 4.6K
09:52 51.26 51.26 51.24 51.24 2.0K
09:53 51.14 51.20 51.14 51.20 2.6K
09:54 51.20 51.39 51.20 51.39 32.1K
09:55 51.41 51.41 51.39 51.39 2.8K
09:56 51.42 51.49 51.42 51.44 5.8K
09:57 51.50 51.53 51.46 51.46 4.6K
09:58 51.51 51.51 51.44 51.44 5.1K
09:59 51.40 51.42 51.37 51.41 6.1K
10:00 51.41 51.65 51.41 51.62 6.6K
10:01 51.51 51.51 51.50 51.50 1.5K
10:02 51.52 51.57 51.52 51.57 1.6K
10:03 51.54 51.54 51.50 51.53 6.8K
10:04 51.53 51.53 51.48 51.48 2.5K
10:05 51.55 51.55 51.52 51.54 3.5K
10:06 51.52 51.55 51.51 51.55 6.3K
10:07 51.64 51.64 51.51 51.51 2.6K
10:08 51.55 51.55 51.50 51.53 8.1K
10:09 51.50 51.71 51.50 51.60 10.9K
10:10 51.61 51.61 51.58 51.58 1.2K
10:11 51.59 51.59 51.59 51.59 0.6K
10:12 51.58 51.64 51.58 51.59 0.8K
10:13 51.53 51.80 51.53 51.80 3.4K
10:14 51.70 51.79 51.69 51.79 2.5K
10:15 51.88 51.88 51.88 51.88 0.3K
10:16 51.83 51.88 51.83 51.88 3.2K
10:17 51.91 51.91 51.91 51.91 3.7K
10:18 51.85 51.91 51.85 51.91 3.5K
10:19 51.87 51.87 51.87 51.87 5.3K
10:20 51.92 51.92 51.88 51.91 1.3K
10:21 51.95 51.95 51.90 51.94 2.8K
10:22 51.94 51.94 51.94 51.94 1.4K
10:23 51.96 51.96 51.91 51.91 2.1K
10:24 51.93 51.94 51.93 51.94 0.4K
10:25 51.93 51.93 51.85 51.85 3.3K
10:26 51.88 51.88 51.82 51.82 1.3K
10:27 51.82 51.82 51.79 51.79 2.1K
10:28 51.79 51.80 51.79 51.80 1.2K
10:29 51.78 51.78 51.78 51.78 0.5K
10:30 51.74 51.74 51.73 51.74 2.2K
10:31 51.74 51.74 51.73 51.73 1.1K
10:32 51.74 51.78 51.74 51.75 5.1K
10:33 51.73 51.79 51.73 51.79 2.2K
10:34 51.73 51.73 51.71 51.71 2.8K
10:35 51.68 51.68 51.61 51.62 6.5K
10:36 51.58 51.61 51.57 51.57 6.2K
10:37 51.57 51.59 51.57 51.59 1.8K
10:38 51.61 51.63 51.61 51.63 5.2K
10:39 51.64 51.66 51.62 51.66 1.4K
10:40 51.68 51.68 51.59 51.64 2.3K
10:41 51.64 51.67 51.59 51.59 1.1K
10:42 51.66 51.67 51.63 51.65 1.3K
10:43 51.63 51.65 51.63 51.65 1.3K
10:44 51.60 51.62 51.51 51.51 10.0K
10:45 51.56 51.56 51.50 51.50 1.6K
10:46 51.54 51.54 51.46 51.46 11.3K
10:47 51.47 51.47 51.42 51.42 1.4K
10:48 51.38 51.44 51.38 51.44 1.7K
10:49 51.39 51.41 51.33 51.38 5.2K
10:50 51.41 51.41 51.40 51.40 2.5K
10:51 51.42 51.46 51.42 51.46 1.8K
10:52 51.42 51.42 51.37 51.37 3.0K
10:53 51.32 51.36 51.30 51.30 2.4K
10:54 51.30 51.30 51.30 51.30 0.6K
10:55 51.29 51.34 51.29 51.29 2.4K
10:56 51.29 51.30 51.23 51.30 1.5K
10:57 51.30 51.34 51.30 51.34 2.4K
10:58 51.30 51.30 51.30 51.30 0.7K
10:59 51.25 51.30 51.25 51.30 0.7K
11:00 51.30 51.42 51.25 51.42 5.3K
11:01 51.38 51.38 51.38 51.38 1.3K
11:02 51.41 51.41 51.38 51.38 2.0K
11:03 51.41 51.41 51.36 51.38 5.7K
11:04 51.38 51.38 51.38 51.38 1.2K
11:05 51.42 51.42 51.34 51.39 1.1K
11:06 51.34 51.34 51.34 51.34 2.4K
11:07 51.32 51.33 51.32 51.33 2.4K
11:08 51.38 51.42 51.38 51.38 1.5K
11:09 51.38 51.39 51.35 51.39 1.3K
11:10 51.39 51.39 51.32 51.32 2.3K
11:11 51.35 51.35 51.35 51.35 2.1K
11:12 51.35 51.35 51.35 51.35 1.8K
11:13 51.39 51.39 51.39 51.39 1.2K
11:14 51.36 51.36 51.36 51.36 1.5K
11:15 51.38 51.38 51.34 51.34 1.7K
11:16 51.37 51.42 51.37 51.37 2.8K
11:17 51.38 51.38 51.34 51.34 0.6K
11:18 51.34 51.37 51.32 51.32 4.6K
11:19 51.29 51.30 51.29 51.30 0.8K
11:20 51.33 51.33 51.33 51.33 0.7K
11:22 51.34 51.34 51.29 51.34 2.7K
11:23 51.33 51.33 51.33 51.33 1.1K
11:24 51.29 51.29 51.29 51.29 1.3K
11:25 51.30 51.66 51.30 51.66 67.4K
11:26 51.61 51.61 51.49 51.57 11.4K
11:27 51.58 51.58 51.58 51.58 0.5K
11:28 51.58 51.62 51.58 51.60 4.1K
11:29 51.57 51.57 51.52 51.52 7.6K
11:30 51.54 51.55 51.52 51.55 4.3K
11:31 51.54 51.58 51.54 51.58 2.9K
11:32 51.58 51.61 51.58 51.61 1.6K
11:33 51.54 51.57 51.54 51.55 3.8K
11:34 51.57 51.57 51.50 51.50 7.1K
11:35 51.52 51.60 51.52 51.58 32.9K
11:36 51.57 51.62 51.57 51.62 8.6K
11:37 51.62 51.65 51.52 51.52 8.0K
11:38 51.45 51.50 51.45 51.50 7.0K
11:39 51.46 51.46 51.46 51.46 2.2K
11:40 51.46 51.49 51.46 51.49 2.1K
11:41 51.46 51.51 51.46 51.49 6.3K
11:42 51.49 51.51 51.49 51.51 6.5K
11:43 51.50 51.50 51.49 51.50 3.9K
11:44 51.49 51.49 51.45 51.47 25.5K
11:45 51.47 51.57 51.47 51.57 6.3K
11:46 51.58 51.59 51.54 51.54 1.5K
11:47 51.59 51.59 51.59 51.59 0.7K
11:48 51.52 51.52 51.52 51.52 0.3K
11:49 51.56 51.59 51.55 51.59 1.5K
11:50 51.51 51.55 51.51 51.55 1.5K
11:51 51.55 51.55 51.50 51.50 4.6K
11:52 51.46 51.46 51.46 51.46 3.5K
11:53 51.44 51.47 51.44 51.47 1.3K
11:55 51.41 51.41 51.41 51.41 2.5K
11:56 51.37 51.37 51.34 51.36 1.3K
11:57 51.30 51.31 51.30 51.30 2.8K
11:58 51.32 51.33 51.31 51.33 25.3K
11:59 51.32 51.32 51.32 51.32 0.7K
12:00 51.32 51.35 51.32 51.34 2.7K
12:01 51.33 51.35 51.33 51.35 2.1K
12:02 51.35 51.35 51.30 51.30 1.1K
12:03 51.35 51.35 51.33 51.33 0.5K
12:04 51.35 51.35 51.33 51.33 0.9K
12:05 51.33 51.36 51.33 51.36 2.1K
12:06 51.40 51.40 51.35 51.35 2.5K
12:07 51.36 51.36 51.35 51.35 0.8K
12:08 51.35 51.38 51.29 51.29 6.8K
12:09 51.23 51.25 51.23 51.25 2.4K
12:10 51.24 51.28 51.24 51.28 1.6K
12:11 51.24 51.24 51.24 51.24 0.2K
12:12 51.23 51.23 51.21 51.21 2.8K
12:13 51.21 51.22 51.21 51.22 2.6K
12:14 51.20 51.23 51.20 51.23 1.2K
12:15 51.15 51.15 51.12 51.13 2.0K
12:16 51.12 51.12 51.12 51.12 0.4K
12:17 51.08 51.08 51.08 51.08 0.8K
12:18 51.08 51.12 51.08 51.09 4.2K
12:19 51.15 51.15 51.15 51.15 1.9K
12:20 51.09 51.15 51.09 51.12 2.9K
12:21 51.09 51.09 51.09 51.09 0.7K
12:22 51.11 51.11 51.09 51.09 2.5K
12:23 51.11 51.11 51.09 51.09 1.7K
12:24 51.11 51.18 51.09 51.13 3.1K
12:25 51.12 51.12 51.09 51.09 1.9K
12:26 51.10 51.14 51.10 51.14 0.8K
12:27 51.12 51.12 51.10 51.10 1.0K
12:28 51.10 51.10 51.10 51.10 1.4K
12:29 51.10 51.10 51.10 51.10 9.8K
12:30 51.11 51.12 51.09 51.12 7.7K
12:31 51.12 51.15 51.12 51.12 7.9K
12:32 51.12 51.14 51.11 51.14 1.7K
12:33 51.12 51.16 51.12 51.15 2.1K
12:34 51.18 51.18 51.18 51.18 1.7K
12:35 51.16 51.20 51.16 51.20 1.3K
12:36 51.23 51.25 51.23 51.25 1.9K
12:37 51.26 51.26 51.21 51.23 5.4K
12:39 51.22 51.22 51.22 51.22 0.2K
12:40 51.22 51.22 51.19 51.19 1.2K
12:41 51.19 51.19 51.18 51.18 1.4K
12:42 51.18 51.20 51.18 51.20 0.7K
12:43 51.18 51.18 51.17 51.17 2.8K
12:44 51.15 51.19 51.15 51.19 3.0K
12:45 51.20 51.20 51.17 51.17 2.6K
12:46 51.14 51.14 51.14 51.14 1.8K
12:48 51.12 51.12 51.12 51.12 0.4K
12:49 51.12 51.12 51.12 51.12 0.6K
12:50 51.12 51.12 51.09 51.09 3.4K
12:52 51.06 51.06 51.06 51.06 1.0K
12:53 51.02 51.02 51.01 51.01 0.8K
12:54 51.01 51.02 50.98 50.98 0.9K
12:55 50.99 50.99 50.97 50.97 3.2K
12:56 50.94 50.96 50.94 50.95 8.5K
12:57 50.97 50.97 50.97 50.97 0.3K
12:58 50.97 51.06 50.97 51.06 9.6K
12:59 50.99 51.03 50.99 51.03 1.4K
13:00 51.03 51.03 51.00 51.00 0.9K
13:01 51.00 51.00 51.00 51.00 0.6K
13:02 51.01 51.01 51.01 51.01 1.4K
13:04 50.98 50.98 50.96 50.96 1.7K
13:05 50.97 50.97 50.97 50.97 1.0K
13:06 50.95 50.95 50.90 50.90 2.4K
13:07 50.91 50.91 50.91 50.91 0.5K
13:08 50.91 50.91 50.91 50.91 1.3K
13:09 50.94 50.94 50.94 50.94 0.6K
13:10 50.94 50.97 50.93 50.97 3.8K
13:11 50.96 51.01 50.96 51.01 3.1K
13:12 51.00 51.00 51.00 51.00 0.4K
13:13 51.00 51.00 50.98 50.98 0.9K
13:14 51.00 51.00 50.96 50.96 1.4K
13:15 51.00 51.00 50.96 50.99 1.7K
13:16 50.96 51.01 50.96 51.01 3.4K
13:17 51.06 51.06 51.06 51.06 0.3K
13:18 51.08 51.08 51.08 51.08 1.2K
13:19 51.10 51.10 51.09 51.09 0.8K
13:20 51.10 51.10 51.07 51.09 2.0K
13:21 51.06 51.06 51.03 51.06 2.4K
13:24 51.07 51.09 51.07 51.08 3.0K
13:26 51.08 51.08 51.08 51.08 1.4K
13:27 51.06 51.06 51.06 51.06 0.1K
13:28 51.08 51.11 51.05 51.08 26.4K
13:29 51.08 51.12 51.08 51.12 6.1K
13:30 51.09 51.16 51.09 51.12 1.0K
13:31 51.12 51.12 51.08 51.12 2.3K
13:32 51.13 51.13 51.13 51.13 0.6K
13:33 51.13 51.13 51.13 51.13 1.0K
13:34 51.13 51.13 51.13 51.13 0.9K
13:35 51.13 51.13 51.11 51.13 2.1K
13:36 51.16 51.21 51.15 51.21 3.7K
13:37 51.23 51.23 51.17 51.17 3.8K
13:38 51.17 51.17 51.17 51.17 1.6K
13:39 51.17 51.19 51.17 51.19 0.8K
13:40 51.17 51.17 51.17 51.17 1.4K
13:41 51.13 51.13 51.13 51.13 3.7K
13:42 51.18 51.18 51.13 51.16 1.4K
13:43 51.16 51.16 51.13 51.16 3.5K
13:44 51.20 51.20 51.20 51.20 1.3K
13:45 51.19 51.19 51.17 51.17 3.6K
13:46 51.14 51.16 51.12 51.12 1.6K
13:47 51.08 51.08 51.06 51.06 4.3K
13:48 51.06 51.06 51.06 51.06 1.1K
13:49 51.04 51.04 51.02 51.02 1.3K
13:50 51.05 51.05 51.05 51.05 0.8K
13:51 51.04 51.04 51.00 51.00 4.8K
13:52 51.04 51.04 51.04 51.04 0.9K
13:53 51.01 51.05 51.01 51.05 2.8K
13:54 51.02 51.05 51.02 51.05 0.7K
13:55 51.09 51.10 51.06 51.08 4.0K
13:56 51.08 51.09 51.08 51.09 0.8K
13:57 51.08 51.08 51.06 51.08 3.4K
13:58 51.05 51.05 51.04 51.04 3.4K
13:59 51.03 51.07 51.03 51.07 1.7K
14:00 51.07 51.12 51.07 51.12 3.1K
14:01 51.13 51.13 51.13 51.13 0.3K
14:02 51.15 51.21 51.15 51.21 2.3K
14:03 51.18 51.20 51.18 51.20 1.6K
14:04 51.20 51.20 51.13 51.13 2.7K
14:06 51.16 51.16 51.13 51.13 2.7K
14:07 51.15 51.15 51.14 51.14 1.0K
14:08 51.17 51.17 51.17 51.17 1.6K
14:09 51.19 51.19 51.19 51.19 0.2K
14:10 51.17 51.17 51.14 51.17 1.5K
14:11 51.17 51.17 51.15 51.15 1.3K
14:12 51.13 51.15 51.13 51.15 2.7K
14:13 51.06 51.06 51.06 51.06 0.3K
14:14 51.08 51.10 51.08 51.10 4.7K
14:15 51.11 51.11 51.09 51.09 1.1K
14:16 51.09 51.09 51.09 51.09 0.7K
14:17 51.05 51.09 51.04 51.04 12.3K
14:19 51.00 51.00 51.00 51.00 2.3K
14:20 50.99 50.99 50.96 50.99 1.2K
14:21 50.96 50.96 50.96 50.96 1.4K
14:22 51.01 51.01 51.01 51.01 3.5K
14:23 51.04 51.11 51.04 51.10 3.4K
14:24 51.11 51.11 51.09 51.09 2.0K
14:25 51.09 51.10 51.08 51.08 1.1K
14:26 51.08 51.11 51.08 51.11 1.7K
14:27 51.10 51.10 51.10 51.10 1.4K
14:28 51.13 51.13 51.08 51.08 1.2K
14:29 51.08 51.09 51.06 51.06 2.3K
14:30 51.05 51.09 51.03 51.07 3.9K
14:31 51.07 51.07 51.07 51.07 0.2K
14:32 51.08 51.10 51.07 51.09 3.6K
14:33 51.09 51.09 51.09 51.09 1.7K
14:34 51.08 51.11 51.08 51.11 2.2K
14:35 51.08 51.10 51.08 51.10 3.7K
14:37 51.07 51.09 51.07 51.09 1.5K
14:38 51.04 51.09 51.04 51.07 5.6K
14:39 51.07 51.07 51.06 51.06 1.4K
14:41 51.08 51.11 51.08 51.11 3.2K
14:42 51.09 51.09 51.09 51.09 1.3K
14:43 51.06 51.06 51.05 51.06 7.5K
14:44 51.08 51.08 51.05 51.07 0.9K
14:45 51.07 51.07 50.98 50.98 3.1K
14:46 50.97 50.97 50.96 50.96 2.2K
14:47 50.95 50.95 50.95 50.95 1.9K
14:48 50.95 50.95 50.92 50.93 2.1K
14:49 50.90 50.91 50.88 50.91 6.2K
14:50 50.90 50.90 50.89 50.90 6.1K
14:51 50.89 50.89 50.87 50.89 8.2K
14:52 50.89 50.92 50.88 50.89 3.8K
14:53 50.90 50.91 50.90 50.91 2.6K
14:54 50.91 50.96 50.91 50.96 4.2K
14:55 50.96 50.96 50.89 50.89 2.4K
14:56 50.92 50.92 50.89 50.90 4.2K
14:57 50.90 50.95 50.90 50.94 4.3K
14:58 50.94 50.94 50.94 50.94 1.0K
14:59 50.94 50.96 50.92 50.96 4.7K
15:00 50.94 50.94 50.94 50.94 1.3K
15:01 50.94 50.94 50.92 50.92 1.6K
15:02 50.92 50.92 50.85 50.85 3.4K
15:03 50.88 50.92 50.82 50.82 12.4K
15:04 50.83 50.85 50.81 50.84 3.4K
15:05 50.84 50.86 50.82 50.85 10.4K
15:06 50.88 50.88 50.87 50.87 2.3K
15:07 50.86 50.86 50.83 50.84 5.8K
15:08 50.85 50.88 50.85 50.87 12.1K
15:09 50.87 50.87 50.85 50.86 4.4K
15:10 50.87 50.87 50.87 50.87 1.5K
15:11 50.86 50.86 50.82 50.85 7.4K
15:12 50.84 50.84 50.84 50.84 3.6K
15:13 50.84 50.91 50.84 50.91 16.7K
15:14 50.89 50.89 50.89 50.89 4.9K
15:15 50.90 50.92 50.90 50.92 4.8K
15:16 50.91 50.95 50.91 50.95 4.9K
15:17 50.95 50.97 50.95 50.97 8.9K
15:18 50.97 50.99 50.97 50.99 3.6K
15:19 50.99 51.01 50.99 51.00 3.8K
15:20 51.00 51.01 50.97 50.98 8.5K
15:21 51.01 51.01 50.98 50.98 2.3K
15:22 51.00 51.00 50.94 50.94 5.3K
15:23 50.95 50.95 50.93 50.93 2.9K
15:24 50.93 50.94 50.91 50.91 3.6K
15:25 50.94 50.94 50.90 50.90 2.2K
15:26 50.91 50.91 50.86 50.86 6.8K
15:27 50.86 50.88 50.86 50.88 6.9K
15:28 50.87 50.88 50.87 50.87 3.3K
15:29 50.86 50.86 50.78 50.78 2.7K
15:30 50.79 50.79 50.77 50.79 5.7K
15:31 50.79 50.82 50.79 50.80 9.4K
15:32 50.81 50.81 50.80 50.80 5.7K
15:33 50.82 50.84 50.82 50.84 5.2K
15:34 50.84 50.84 50.81 50.81 3.9K
15:35 50.82 50.82 50.75 50.75 5.1K
15:36 50.76 50.76 50.75 50.75 5.2K
15:37 50.76 50.77 50.75 50.77 6.5K
15:38 50.76 50.77 50.76 50.76 11.8K
15:39 50.78 50.83 50.77 50.81 8.5K
15:40 50.83 50.84 50.81 50.81 5.0K
15:41 50.80 50.85 50.80 50.82 5.9K
15:42 50.82 50.88 50.82 50.88 7.6K
15:43 50.89 50.90 50.89 50.90 24.6K
15:44 50.90 50.92 50.89 50.90 13.1K
15:45 50.91 50.93 50.91 50.93 7.2K
15:46 50.94 50.94 50.93 50.93 4.6K
15:47 50.93 50.93 50.85 50.87 13.3K
15:48 50.87 50.90 50.87 50.87 11.4K
15:49 50.88 50.89 50.87 50.87 8.4K
15:50 50.92 50.94 50.85 50.87 20.6K
15:51 50.85 50.85 50.75 50.75 16.5K
15:52 50.76 50.77 50.74 50.76 18.0K
15:53 50.75 50.75 50.70 50.70 17.0K
15:54 50.70 50.71 50.67 50.71 27.5K
15:55 50.71 50.75 50.66 50.74 44.3K
15:56 50.77 50.77 50.69 50.76 111.9K
15:57 50.75 50.75 50.66 50.68 47.8K
15:58 50.69 50.70 50.67 50.67 68.2K
15:59 50.66 50.70 50.66 50.70 65.4K
16:00 50.69 50.70 50.69 50.70 316.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar