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 42.80 43.09 42.80 43.09 23.5K
09:31 43.10 43.10 43.10 43.10 1.1K
09:32 43.16 43.18 43.16 43.18 4.0K
09:35 43.05 43.05 43.05 43.05 0.7K
09:36 43.19 43.22 43.19 43.22 0.7K
09:40 43.07 43.07 43.00 43.07 4.3K
09:41 43.00 43.00 42.99 42.99 3.3K
09:43 42.85 42.85 42.85 42.85 5.2K
09:44 42.67 42.67 42.67 42.67 1.4K
09:45 42.64 42.64 42.64 42.64 0.1K
09:46 42.60 42.60 42.58 42.58 0.7K
09:47 42.53 42.55 42.48 42.55 10.8K
09:49 42.51 42.55 42.51 42.55 7.0K
09:50 42.48 42.70 42.48 42.68 17.1K
09:51 42.69 42.81 42.69 42.81 7.6K
09:52 42.82 42.82 42.82 42.82 1.0K
09:53 42.74 42.79 42.73 42.73 8.4K
09:54 42.84 42.84 42.79 42.79 6.4K
09:55 42.83 42.91 42.83 42.91 3.2K
09:56 42.86 42.97 42.86 42.86 3.2K
09:57 42.93 42.93 42.92 42.92 0.6K
09:58 42.93 42.93 42.93 42.93 0.2K
09:59 42.88 42.93 42.88 42.93 0.4K
10:00 42.94 43.00 42.93 42.97 5.6K
10:01 43.03 43.03 42.99 42.99 3.3K
10:02 42.99 43.08 42.99 43.07 3.3K
10:03 43.08 43.08 43.04 43.06 2.1K
10:04 43.03 43.03 43.03 43.03 0.6K
10:05 43.05 43.05 43.02 43.02 1.2K
10:06 43.02 43.04 43.02 43.04 2.5K
10:07 43.04 43.04 43.00 43.00 2.1K
10:08 42.98 42.99 42.98 42.99 1.4K
10:09 43.00 43.00 43.00 43.00 6.0K
10:10 42.99 42.99 42.97 42.97 11.3K
10:11 42.99 43.01 42.98 43.01 39.6K
10:12 43.03 43.05 43.03 43.05 2.0K
10:13 42.99 42.99 42.98 42.98 4.3K
10:14 42.99 43.01 42.99 43.01 6.2K
10:15 42.99 42.99 42.99 42.99 1.2K
10:16 42.98 42.99 42.92 42.92 16.1K
10:17 42.92 43.00 42.92 43.00 7.3K
10:18 42.98 42.98 42.98 42.98 0.2K
10:19 42.96 42.96 42.93 42.93 3.6K
10:20 42.93 42.99 42.93 42.99 1.6K
10:21 42.99 42.99 42.96 42.96 1.7K
10:22 42.96 43.00 42.96 42.99 5.6K
10:23 43.01 43.01 42.97 43.00 1.0K
10:24 43.01 43.06 43.01 43.06 4.9K
10:25 43.05 43.07 43.05 43.07 1.2K
10:26 43.07 43.09 43.06 43.06 2.9K
10:27 43.06 43.06 43.04 43.04 2.4K
10:28 43.02 43.05 43.02 43.05 6.0K
10:29 43.03 43.03 43.03 43.03 0.3K
10:30 43.03 43.14 43.03 43.06 18.1K
10:31 43.08 43.08 43.06 43.06 0.6K
10:32 43.09 43.12 43.08 43.10 8.0K
10:33 43.14 43.17 43.14 43.17 3.9K
10:34 43.21 43.24 43.21 43.24 9.4K
10:35 43.25 43.25 43.20 43.20 6.0K
10:36 43.20 43.22 43.19 43.19 2.5K
10:37 43.18 43.18 43.15 43.15 1.5K
10:38 43.20 43.20 43.20 43.20 8.3K
10:39 43.24 43.24 43.20 43.21 1.4K
10:40 43.21 43.22 43.20 43.22 2.7K
10:41 43.22 43.22 43.17 43.17 1.8K
10:42 43.17 43.17 43.14 43.15 2.6K
10:43 43.19 43.20 43.16 43.20 0.9K
10:44 43.20 43.21 43.20 43.21 1.0K
10:45 43.21 43.21 43.21 43.21 0.7K
10:46 43.23 43.29 43.23 43.27 58.1K
10:47 43.28 43.28 43.17 43.17 11.9K
10:49 43.12 43.12 43.12 43.12 2.1K
10:50 43.13 43.13 43.07 43.11 10.8K
10:51 43.07 43.07 43.07 43.07 2.4K
10:52 43.03 43.03 43.02 43.02 2.7K
10:54 43.04 43.04 43.04 43.04 0.2K
10:55 43.09 43.09 43.05 43.09 0.9K
10:56 43.04 43.06 43.01 43.05 7.5K
10:57 43.05 43.05 43.03 43.03 1.1K
10:58 43.04 43.05 43.01 43.05 6.4K
11:00 43.09 43.09 43.09 43.09 0.1K
11:01 43.09 43.11 43.06 43.06 2.6K
11:02 43.07 43.07 43.07 43.07 0.4K
11:03 43.07 43.11 43.07 43.11 0.5K
11:04 43.07 43.07 43.07 43.07 0.1K
11:05 43.11 43.13 43.11 43.13 0.9K
11:06 43.13 43.13 43.13 43.13 0.4K
11:07 43.19 43.19 43.16 43.16 1.7K
11:09 43.20 43.22 43.20 43.22 1.6K
11:10 43.22 43.23 43.22 43.22 0.8K
11:11 43.21 43.26 43.21 43.26 27.5K
11:12 43.27 43.32 43.26 43.26 15.8K
11:13 43.27 43.29 43.24 43.29 2.7K
11:14 43.29 43.29 43.29 43.29 1.5K
11:15 43.30 43.30 43.25 43.25 2.8K
11:16 43.26 43.26 43.26 43.26 1.5K
11:17 43.29 43.30 43.29 43.30 2.3K
11:18 43.31 43.31 43.31 43.31 1.8K
11:19 43.32 43.32 43.28 43.32 2.0K
11:20 43.32 43.32 43.29 43.29 0.4K
11:21 43.29 43.33 43.29 43.33 9.3K
11:22 43.33 43.33 43.30 43.31 2.9K
11:23 43.30 43.37 43.30 43.37 10.7K
11:24 43.38 43.41 43.37 43.41 2.0K
11:25 43.41 43.42 43.41 43.42 1.1K
11:26 43.38 43.38 43.36 43.36 2.0K
11:27 43.43 43.43 43.37 43.39 1.1K
11:29 43.39 43.39 43.38 43.38 1.3K
11:30 43.38 43.38 43.34 43.34 15.5K
11:31 43.34 43.39 43.34 43.39 9.7K
11:32 43.44 43.44 43.44 43.44 0.4K
11:33 43.38 43.42 43.38 43.41 7.5K
11:36 43.38 43.42 43.38 43.42 1.7K
11:38 43.38 43.46 43.38 43.44 3.5K
11:39 43.41 43.41 43.41 43.41 1.0K
11:40 43.38 43.38 43.38 43.38 1.0K
11:41 43.38 43.38 43.38 43.38 0.8K
11:43 43.38 43.39 43.38 43.39 2.9K
11:44 43.38 43.38 43.38 43.38 0.2K
11:45 43.38 43.40 43.37 43.40 5.1K
11:46 43.40 43.42 43.40 43.42 1.9K
11:47 43.40 43.40 43.40 43.39 0.7K
11:48 43.42 43.42 43.42 43.42 0.3K
11:49 43.42 43.43 43.42 43.43 1.9K
11:51 43.41 43.41 43.41 43.41 4.7K
11:52 43.42 43.42 43.41 43.41 1.4K
11:53 43.42 43.42 43.31 43.31 6.6K
11:54 43.36 43.36 43.34 43.36 1.7K
11:55 43.37 43.37 43.31 43.31 1.6K
11:56 43.32 43.37 43.32 43.37 5.0K
11:57 43.36 43.36 43.34 43.36 9.4K
11:58 43.32 43.32 43.30 43.30 1.2K
11:59 43.29 43.32 43.29 43.30 4.2K
12:00 43.30 43.31 43.30 43.30 1.3K
12:01 43.31 43.31 43.30 43.30 1.9K
12:02 43.31 43.31 43.31 43.31 0.7K
12:03 43.29 43.29 43.25 43.27 4.6K
12:04 43.26 43.26 43.25 43.25 0.6K
12:05 43.23 43.23 43.22 43.22 1.1K
12:06 43.19 43.19 43.14 43.14 2.9K
12:08 43.14 43.14 43.12 43.12 2.5K
12:10 43.10 43.10 43.08 43.10 2.6K
12:11 43.07 43.07 43.01 43.02 7.3K
12:12 42.99 43.02 42.99 43.02 1.3K
12:13 43.03 43.03 43.03 43.03 7.2K
12:14 42.98 43.01 42.97 43.01 2.4K
12:15 42.99 43.03 42.99 43.03 3.0K
12:16 43.02 43.05 43.02 43.05 5.0K
12:17 43.05 43.05 43.04 43.04 1.8K
12:18 43.04 43.07 43.04 43.04 0.7K
12:19 43.04 43.13 43.04 43.13 4.1K
12:20 43.09 43.09 43.08 43.08 0.8K
12:21 43.08 43.08 43.08 43.08 0.3K
12:22 43.08 43.08 43.05 43.05 1.0K
12:23 43.08 43.10 43.08 43.10 4.1K
12:24 43.08 43.08 43.04 43.04 5.3K
12:25 43.06 43.10 43.06 43.10 2.6K
12:26 43.15 43.15 43.13 43.13 0.5K
12:27 43.14 43.15 43.14 43.15 1.2K
12:28 43.17 43.20 43.15 43.20 2.3K
12:29 43.21 43.22 43.20 43.20 1.1K
12:30 43.20 43.20 43.20 43.20 0.4K
12:31 43.17 43.19 43.17 43.19 3.1K
12:33 43.20 43.20 43.20 43.20 0.4K
12:34 43.22 43.22 43.20 43.21 3.3K
12:35 43.21 43.21 43.17 43.17 2.4K
12:36 43.18 43.18 43.16 43.16 0.9K
12:37 43.19 43.19 43.18 43.19 1.1K
12:38 43.19 43.20 43.19 43.19 2.8K
12:39 43.19 43.19 43.17 43.18 3.2K
12:40 43.16 43.19 43.16 43.19 4.0K
12:41 43.21 43.21 43.18 43.18 2.1K
12:42 43.19 43.19 43.16 43.16 2.9K
12:43 43.16 43.16 43.15 43.15 2.8K
12:44 43.14 43.15 43.14 43.15 1.6K
12:45 43.15 43.15 43.15 43.15 2.9K
12:46 43.15 43.15 43.14 43.15 3.1K
12:47 43.15 43.15 43.15 43.15 0.6K
12:48 43.15 43.15 43.13 43.14 3.5K
12:49 43.15 43.15 43.15 43.15 0.9K
12:50 43.15 43.15 43.12 43.12 2.6K
12:51 43.13 43.14 43.12 43.13 2.2K
12:52 43.11 43.15 43.11 43.15 1.1K
12:53 43.15 43.16 43.15 43.16 2.5K
12:54 43.18 43.18 43.18 43.18 0.2K
12:55 43.17 43.17 43.17 43.17 1.7K
12:56 43.17 43.17 43.11 43.11 6.4K
12:57 43.07 43.07 43.05 43.05 1.9K
12:58 43.06 43.09 43.06 43.08 3.7K
12:59 43.09 43.11 43.09 43.11 3.1K
13:01 43.09 43.09 43.06 43.06 1.4K
13:02 43.05 43.11 43.05 43.11 3.8K
13:04 43.17 43.19 43.17 43.19 2.8K
13:05 43.16 43.17 43.16 43.17 1.5K
13:06 43.20 43.20 43.20 43.20 4.1K
13:07 43.21 43.21 43.16 43.16 5.4K
13:08 43.15 43.15 43.12 43.15 3.4K
13:10 43.17 43.17 43.17 43.17 0.6K
13:11 43.17 43.18 43.13 43.13 5.3K
13:12 43.11 43.13 43.11 43.13 1.1K
13:13 43.11 43.16 43.11 43.16 6.8K
13:14 43.13 43.15 43.12 43.15 9.3K
13:15 43.15 43.15 43.15 43.15 0.4K
13:16 43.12 43.12 42.99 43.02 7.3K
13:17 43.05 43.05 43.04 43.04 5.4K
13:18 43.03 43.03 43.03 43.03 0.2K
13:19 42.98 42.98 42.96 42.96 4.8K
13:20 42.96 42.96 42.94 42.94 1.8K
13:21 42.94 42.96 42.91 42.96 1.0K
13:22 42.95 42.95 42.91 42.91 7.7K
13:23 42.93 42.94 42.93 42.94 5.5K
13:24 42.96 42.97 42.96 42.97 3.6K
13:25 42.97 42.97 42.95 42.95 1.7K
13:26 42.96 42.96 42.93 42.93 5.2K
13:27 42.94 42.94 42.94 42.94 1.0K
13:29 42.98 43.04 42.97 43.04 13.4K
13:30 43.04 43.04 43.02 43.02 5.1K
13:31 43.03 43.03 43.03 43.03 0.9K
13:32 42.98 43.04 42.98 43.02 10.3K
13:33 43.02 43.02 43.02 43.02 1.5K
13:34 43.03 43.06 43.03 43.06 3.4K
13:35 43.08 43.08 43.06 43.06 1.9K
13:36 43.06 43.06 43.06 43.06 0.4K
13:37 43.06 43.10 43.06 43.10 5.9K
13:38 43.12 43.12 43.12 43.12 1.9K
13:39 43.14 43.18 43.13 43.18 6.1K
13:40 43.18 43.18 43.15 43.15 1.8K
13:41 43.13 43.15 43.13 43.15 0.3K
13:42 43.13 43.13 43.12 43.13 3.3K
13:43 43.12 43.12 43.08 43.08 2.0K
13:44 43.08 43.08 43.08 43.08 0.6K
13:45 43.10 43.11 43.08 43.11 4.6K
13:46 43.12 43.14 43.12 43.14 2.5K
13:47 43.15 43.15 43.12 43.12 2.8K
13:48 43.10 43.10 43.09 43.09 3.6K
13:49 43.11 43.11 43.11 43.11 1.7K
13:50 43.09 43.13 43.09 43.13 5.9K
13:51 43.15 43.18 43.15 43.18 4.5K
13:52 43.18 43.18 43.18 43.18 1.1K
13:53 43.16 43.17 43.15 43.17 3.9K
13:54 43.17 43.19 43.17 43.19 2.1K
13:55 43.21 43.21 43.18 43.18 2.0K
13:56 43.17 43.17 43.15 43.15 3.5K
13:57 43.13 43.13 43.13 43.13 0.2K
13:58 43.13 43.13 43.12 43.12 2.7K
13:59 43.10 43.10 43.08 43.10 1.5K
14:00 43.09 43.10 43.09 43.09 0.6K
14:01 43.11 43.21 43.11 43.21 7.3K
14:02 43.23 43.23 43.22 43.22 1.8K
14:03 43.24 43.25 43.23 43.23 6.0K
14:04 43.22 43.23 43.21 43.23 0.7K
14:05 43.24 43.25 43.24 43.25 1.9K
14:06 43.28 43.31 43.28 43.31 5.1K
14:07 43.32 43.32 43.31 43.32 3.3K
14:08 43.31 43.31 43.31 43.31 1.9K
14:09 43.33 43.36 43.33 43.36 5.7K
14:10 43.35 43.35 43.35 43.35 0.8K
14:11 43.37 43.41 43.37 43.38 6.8K
14:12 43.40 43.42 43.40 43.41 4.2K
14:13 43.42 43.42 43.41 43.41 4.8K
14:14 43.42 43.42 43.40 43.42 10.6K
14:15 43.41 43.44 43.41 43.44 4.9K
14:16 43.46 43.53 43.46 43.53 13.9K
14:17 43.53 43.56 43.51 43.55 23.2K
14:18 43.55 43.56 43.51 43.53 29.5K
14:19 43.57 43.57 43.48 43.48 2.4K
14:20 43.47 43.47 43.39 43.39 4.1K
14:21 43.40 43.41 43.39 43.39 5.3K
14:22 43.39 43.39 43.39 43.39 0.2K
14:23 43.37 43.37 43.36 43.36 1.5K
14:24 43.38 43.38 43.36 43.38 1.3K
14:25 43.38 43.38 43.35 43.37 3.3K
14:26 43.36 43.38 43.36 43.38 0.7K
14:27 43.38 43.44 43.38 43.44 9.3K
14:28 43.44 43.44 43.44 43.44 0.9K
14:29 43.38 43.39 43.38 43.38 4.0K
14:30 43.38 43.41 43.37 43.41 2.8K
14:31 43.42 43.46 43.42 43.46 2.6K
14:32 43.44 43.44 43.43 43.43 3.4K
14:33 43.44 43.44 43.44 43.44 2.1K
14:34 43.44 43.44 43.42 43.43 4.3K
14:35 43.43 43.43 43.43 43.43 0.3K
14:36 43.43 43.44 43.40 43.44 10.5K
14:37 43.48 43.50 43.47 43.48 4.1K
14:38 43.45 43.48 43.43 43.44 1.9K
14:39 43.44 43.44 43.44 43.44 0.7K
14:40 43.44 43.46 43.44 43.46 1.7K
14:41 43.47 43.47 43.47 43.47 1.2K
14:42 43.49 43.49 43.49 43.49 0.5K
14:43 43.51 43.52 43.51 43.51 3.3K
14:44 43.51 43.51 43.51 43.51 4.8K
14:45 43.51 43.51 43.45 43.45 10.2K
14:46 43.43 43.46 43.43 43.46 2.3K
14:47 43.46 43.46 43.46 43.46 0.9K
14:48 43.47 43.49 43.47 43.49 2.0K
14:49 43.50 43.52 43.50 43.52 2.7K
14:50 43.56 43.59 43.56 43.58 6.5K
14:52 43.54 43.55 43.54 43.55 1.5K
14:53 43.56 43.58 43.55 43.55 6.6K
14:54 43.57 43.57 43.57 43.57 0.8K
14:55 43.55 43.57 43.55 43.57 3.6K
14:56 43.54 43.54 43.53 43.53 5.3K
14:57 43.52 43.54 43.52 43.54 3.0K
14:58 43.53 43.54 43.50 43.50 5.6K
14:59 43.50 43.50 43.43 43.46 3.1K
15:00 43.43 43.52 43.43 43.51 8.1K
15:01 43.52 43.52 43.52 43.52 2.8K
15:02 43.53 43.57 43.53 43.55 4.0K
15:03 43.55 43.55 43.55 43.55 1.4K
15:04 43.55 43.55 43.54 43.55 4.2K
15:05 43.56 43.57 43.56 43.56 10.7K
15:06 43.57 43.60 43.57 43.60 3.8K
15:07 43.60 43.60 43.58 43.58 8.3K
15:08 43.60 43.61 43.60 43.60 6.1K
15:09 43.60 43.60 43.59 43.59 2.3K
15:10 43.60 43.61 43.60 43.60 6.2K
15:11 43.60 43.62 43.58 43.62 8.5K
15:12 43.62 43.62 43.60 43.60 2.8K
15:13 43.65 43.67 43.62 43.67 14.2K
15:14 43.65 43.68 43.65 43.68 3.7K
15:15 43.68 43.68 43.64 43.64 13.0K
15:16 43.66 43.67 43.65 43.65 2.4K
15:17 43.63 43.64 43.62 43.64 5.0K
15:18 43.63 43.65 43.63 43.65 1.7K
15:19 43.63 43.66 43.60 43.64 6.2K
15:20 43.65 43.69 43.65 43.68 4.4K
15:21 43.72 43.74 43.71 43.72 6.2K
15:22 43.70 43.72 43.70 43.71 3.7K
15:23 43.71 43.71 43.66 43.66 6.4K
15:24 43.64 43.67 43.61 43.63 6.8K
15:25 43.63 43.63 43.57 43.62 8.7K
15:26 43.59 43.59 43.55 43.55 3.2K
15:27 43.54 43.61 43.52 43.60 14.8K
15:28 43.55 43.55 43.52 43.54 7.7K
15:29 43.51 43.58 43.51 43.53 20.4K
15:30 43.52 43.65 43.52 43.58 13.2K
15:31 43.58 43.58 43.52 43.52 5.0K
15:32 43.52 43.52 43.47 43.50 10.2K
15:33 43.56 43.62 43.56 43.62 13.9K
15:34 43.62 43.63 43.59 43.60 10.1K
15:35 43.60 43.60 43.49 43.58 17.6K
15:36 43.58 43.58 43.54 43.57 10.5K
15:37 43.57 43.65 43.57 43.65 5.9K
15:38 43.64 43.68 43.64 43.64 7.6K
15:39 43.62 43.65 43.62 43.62 6.9K
15:40 43.62 43.66 43.62 43.64 3.5K
15:41 43.69 43.75 43.69 43.75 8.4K
15:42 43.75 43.81 43.75 43.81 11.0K
15:43 43.81 43.85 43.74 43.74 10.8K
15:44 43.71 43.73 43.63 43.64 10.6K
15:45 43.58 43.67 43.58 43.67 12.8K
15:46 43.70 43.70 43.65 43.69 12.2K
15:47 43.68 43.68 43.62 43.64 19.6K
15:48 43.66 43.66 43.58 43.65 20.7K
15:49 43.65 43.66 43.65 43.66 15.5K
15:50 43.67 43.67 43.57 43.63 23.6K
15:51 43.63 43.63 43.56 43.58 10.6K
15:52 43.58 43.58 43.53 43.54 14.5K
15:53 43.54 43.54 43.48 43.51 15.3K
15:54 43.50 43.63 43.50 43.63 17.1K
15:55 43.63 43.63 43.52 43.53 28.2K
15:56 43.51 43.55 43.46 43.46 32.8K
15:57 43.45 43.47 43.43 43.46 33.9K
15:58 43.47 43.50 43.47 43.50 41.6K
15:59 43.50 43.54 43.46 43.49 651.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar