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 38.19 38.19 38.17 38.17 11.7K
09:31 38.32 38.32 38.32 38.32 0.6K
09:32 38.30 38.37 38.30 38.37 2.6K
09:33 38.37 38.37 38.37 38.37 1.0K
09:34 38.35 38.37 38.35 38.37 0.7K
09:35 38.21 38.40 38.21 38.40 11.5K
09:36 38.39 38.51 38.35 38.35 13.5K
09:37 38.27 38.27 38.19 38.26 4.3K
09:38 38.17 38.17 38.15 38.15 2.0K
09:39 38.27 38.48 38.20 38.30 10.9K
09:40 38.22 38.23 38.18 38.23 4.0K
09:41 38.15 38.20 38.03 38.03 4.8K
09:42 38.00 38.00 37.93 37.92 4.1K
09:43 37.77 38.04 37.77 38.04 11.7K
09:44 37.85 37.85 37.85 37.85 0.4K
09:45 37.93 37.94 37.84 37.94 2.8K
09:46 38.00 38.01 37.99 38.01 2.0K
09:47 38.01 38.03 37.94 38.03 11.9K
09:48 38.03 38.03 37.83 37.83 6.7K
09:49 37.85 37.94 37.85 37.88 3.1K
09:50 37.81 37.94 37.80 37.94 11.1K
09:51 37.85 37.85 37.85 37.85 1.0K
09:52 37.83 37.95 37.79 37.95 45.4K
09:53 37.95 38.01 37.95 38.01 4.9K
09:54 37.90 37.93 37.90 37.91 15.0K
09:55 37.79 37.88 37.79 37.88 7.7K
09:56 37.87 38.01 37.87 38.01 0.4K
09:57 37.93 38.07 37.88 38.07 7.6K
09:58 38.07 38.07 38.01 38.01 6.6K
09:59 38.05 38.06 38.01 38.01 7.3K
10:00 37.92 37.96 37.89 37.96 6.3K
10:01 37.93 37.93 37.88 37.89 44.8K
10:02 37.81 37.92 37.81 37.84 12.3K
10:03 37.79 37.85 37.77 37.85 5.0K
10:04 37.81 37.85 37.80 37.80 6.8K
10:05 37.80 37.80 37.66 37.66 5.2K
10:06 37.65 37.65 37.62 37.64 3.0K
10:07 37.64 37.69 37.63 37.69 1.4K
10:08 37.65 37.65 37.47 37.53 5.8K
10:09 37.47 37.56 37.42 37.55 11.5K
10:10 37.56 37.56 37.51 37.52 6.8K
10:11 37.52 37.53 37.41 37.43 7.7K
10:12 37.41 37.41 37.30 37.30 3.3K
10:13 37.31 37.43 37.30 37.43 10.4K
10:14 37.46 37.48 37.43 37.48 8.0K
10:15 37.47 37.47 37.45 37.47 3.1K
10:16 37.42 37.43 37.39 37.41 3.5K
10:17 37.40 37.49 37.29 37.49 13.2K
10:18 37.46 37.46 37.42 37.42 4.5K
10:19 37.42 37.44 37.42 37.43 2.9K
10:20 37.43 37.56 37.43 37.52 11.4K
10:21 37.47 37.63 37.47 37.63 84.7K
10:22 37.64 37.64 37.56 37.57 72.4K
10:23 37.60 37.70 37.60 37.67 21.4K
10:24 37.66 37.69 37.52 37.69 8.1K
10:25 37.70 37.71 37.64 37.70 2.2K
10:26 37.70 37.76 37.70 37.76 1.7K
10:27 37.73 37.73 37.64 37.66 6.5K
10:28 37.65 37.65 37.51 37.52 12.9K
10:29 37.52 37.52 37.46 37.46 6.5K
10:30 37.39 37.55 37.39 37.55 7.2K
10:31 37.52 37.52 37.46 37.47 2.8K
10:32 37.39 37.39 37.39 37.39 236.3K
10:33 37.39 37.45 37.36 37.36 10.0K
10:34 37.28 37.30 37.27 37.27 3.7K
10:35 37.27 37.29 37.20 37.24 8.9K
10:36 37.24 37.27 37.12 37.19 17.2K
10:37 37.17 37.26 37.17 37.26 11.2K
10:38 37.29 37.31 37.28 37.31 6.4K
10:39 37.31 37.34 37.28 37.34 7.5K
10:40 37.35 37.35 37.19 37.19 12.1K
10:41 37.19 37.32 37.19 37.32 10.5K
10:42 37.33 37.34 37.29 37.32 22.9K
10:43 37.33 37.36 37.30 37.30 5.1K
10:44 37.30 37.31 37.25 37.27 7.8K
10:45 37.24 37.24 37.14 37.16 5.6K
10:46 37.16 37.16 37.04 37.03 5.2K
10:47 37.06 37.06 37.02 37.05 2.9K
10:48 37.03 37.11 37.02 37.10 9.2K
10:49 37.06 37.06 36.84 36.84 16.3K
10:50 36.88 36.90 36.72 36.72 5.9K
10:51 36.69 36.95 36.69 36.93 17.8K
10:52 36.95 37.16 36.95 37.11 17.3K
10:53 37.06 37.32 37.06 37.32 19.7K
10:54 37.36 37.36 37.17 37.20 6.1K
10:55 37.20 37.29 37.15 37.15 34.6K
10:56 37.12 37.45 37.12 37.45 39.7K
10:57 37.50 37.57 37.50 37.57 8.4K
10:58 37.59 37.67 37.59 37.65 15.5K
10:59 37.66 37.69 37.60 37.60 9.4K
11:00 37.60 37.64 37.54 37.60 11.9K
11:01 37.58 37.98 37.53 37.98 8.7K
11:02 37.98 38.03 37.98 38.00 18.3K
11:03 38.00 38.01 37.94 37.94 3.6K
11:04 37.96 38.05 37.96 38.01 7.5K
11:05 38.02 38.02 37.93 37.93 2.9K
11:06 37.96 38.14 37.95 38.14 49.1K
11:07 38.09 38.17 38.05 38.08 6.2K
11:08 38.23 38.30 38.23 38.30 25.0K
11:09 38.32 38.33 38.32 38.33 3.3K
11:10 38.33 38.39 38.26 38.30 7.2K
11:11 38.32 38.47 38.27 38.47 5.4K
11:12 38.53 38.62 38.50 38.50 4.3K
11:13 38.52 38.61 38.52 38.61 3.5K
11:14 38.63 38.65 38.57 38.57 4.9K
11:15 38.61 38.71 38.56 38.71 8.4K
11:16 38.71 38.76 38.67 38.67 15.7K
11:17 38.67 38.92 38.67 38.89 4.8K
11:18 38.94 38.98 38.89 38.89 2.8K
11:19 38.87 38.89 38.79 38.79 6.8K
11:20 38.82 38.92 38.80 38.93 5.3K
11:21 38.97 39.00 38.94 38.94 6.5K
11:22 38.89 38.93 38.85 38.86 5.3K
11:23 39.00 39.08 39.00 39.08 18.7K
11:24 39.05 39.08 39.04 39.08 5.3K
11:25 39.05 39.05 38.81 38.88 22.0K
11:26 38.87 38.87 38.74 38.74 11.0K
11:27 38.73 38.79 38.73 38.77 8.9K
11:28 38.72 38.72 38.67 38.67 11.2K
11:29 38.62 38.66 38.54 38.53 8.7K
11:30 38.53 38.70 38.53 38.67 8.6K
11:31 38.58 38.59 38.55 38.59 10.3K
11:32 38.58 38.58 38.52 38.52 8.9K
11:33 38.53 38.70 38.53 38.70 37.1K
11:34 38.61 38.70 38.57 38.61 8.7K
11:35 38.61 38.61 38.49 38.49 11.7K
11:36 38.49 38.49 38.32 38.35 19.5K
11:37 38.36 38.36 38.27 38.30 7.4K
11:38 38.37 38.40 38.35 38.39 17.0K
11:39 38.38 38.38 38.30 38.33 13.1K
11:40 38.32 38.40 38.32 38.39 17.1K
11:41 38.39 38.55 38.39 38.55 43.1K
11:42 38.55 38.67 38.55 38.67 9.5K
11:43 38.63 38.68 38.63 38.67 5.3K
11:44 38.69 38.69 38.65 38.65 7.0K
11:45 38.63 38.67 38.52 38.57 10.8K
11:46 38.62 38.69 38.59 38.69 5.9K
11:47 38.67 38.82 38.67 38.82 6.0K
11:48 38.80 38.80 38.70 38.74 14.8K
11:49 38.77 38.87 38.77 38.87 6.3K
11:50 38.87 38.91 38.75 38.80 10.5K
11:51 38.84 38.87 38.79 38.79 8.7K
11:52 38.78 38.78 38.61 38.61 10.5K
11:53 38.62 38.62 38.48 38.48 6.2K
11:54 38.44 38.49 38.44 38.44 7.5K
11:55 38.53 38.56 38.44 38.56 7.4K
11:56 38.59 38.59 38.50 38.55 8.3K
11:57 38.58 38.64 38.55 38.55 21.9K
11:58 38.52 38.54 38.51 38.54 10.5K
11:59 38.51 38.56 38.49 38.50 12.5K
12:00 38.51 38.56 38.47 38.47 10.1K
12:01 38.45 38.51 38.45 38.51 9.3K
12:02 38.46 38.52 38.46 38.46 3.4K
12:03 38.49 38.53 38.49 38.50 6.9K
12:04 38.49 38.49 38.34 38.34 6.3K
12:05 38.37 38.59 38.37 38.59 11.6K
12:06 38.63 38.65 38.62 38.65 7.5K
12:07 38.69 38.69 38.57 38.57 7.5K
12:08 38.65 38.65 38.60 38.60 1.8K
12:09 38.58 38.62 38.56 38.62 3.6K
12:10 38.65 38.80 38.65 38.74 5.9K
12:11 38.71 38.71 38.71 38.71 1.3K
12:12 38.71 38.71 38.70 38.70 3.4K
12:13 38.71 38.77 38.71 38.77 1.9K
12:14 38.78 38.92 38.78 38.86 10.9K
12:15 38.87 38.87 38.78 38.78 3.3K
12:16 38.76 38.76 38.64 38.64 10.1K
12:17 38.62 38.62 38.57 38.57 12.8K
12:18 38.55 38.62 38.55 38.56 15.8K
12:19 38.60 38.65 38.58 38.63 4.6K
12:20 38.64 38.64 38.49 38.49 13.5K
12:21 38.51 38.64 38.51 38.64 4.5K
12:22 38.63 38.66 38.63 38.66 0.8K
12:23 38.63 38.64 38.58 38.64 6.3K
12:24 38.63 38.63 38.54 38.60 11.3K
12:25 38.65 38.66 38.63 38.65 4.2K
12:26 38.63 38.63 38.50 38.49 11.6K
12:27 38.49 38.52 38.49 38.50 6.1K
12:28 38.48 38.56 38.48 38.56 29.0K
12:29 38.57 38.59 38.54 38.54 4.4K
12:30 38.55 38.55 38.48 38.48 5.3K
12:31 38.44 38.45 38.38 38.42 11.4K
12:32 38.44 38.45 38.44 38.45 1.6K
12:33 38.44 38.46 38.37 38.40 8.5K
12:34 38.39 38.39 38.35 38.35 2.0K
12:35 38.31 38.34 38.31 38.34 3.5K
12:36 38.37 38.43 38.37 38.43 5.4K
12:37 38.43 38.49 38.43 38.46 9.2K
12:38 38.48 38.50 38.45 38.50 4.5K
12:39 38.45 38.48 38.45 38.46 2.8K
12:40 38.49 38.49 38.42 38.43 3.1K
12:41 38.42 38.43 38.42 38.43 5.2K
12:42 38.43 38.44 38.39 38.41 16.7K
12:43 38.41 38.41 38.30 38.34 13.0K
12:44 38.32 38.32 38.18 38.20 9.2K
12:45 38.19 38.20 38.16 38.17 13.6K
12:46 38.16 38.18 38.16 38.17 4.2K
12:47 38.16 38.20 38.16 38.20 5.5K
12:48 38.20 38.31 38.20 38.30 9.3K
12:49 38.26 38.28 38.25 38.25 2.8K
12:50 38.25 38.30 38.25 38.30 1.8K
12:51 38.28 38.33 38.28 38.33 2.9K
12:52 38.41 38.45 38.40 38.40 3.1K
12:53 38.39 38.43 38.39 38.43 2.8K
12:54 38.45 38.52 38.45 38.49 3.4K
12:55 38.47 38.50 38.45 38.45 3.7K
12:56 38.43 38.44 38.43 38.44 1.0K
12:57 38.46 38.52 38.45 38.45 4.3K
12:58 38.49 38.49 38.43 38.43 5.4K
12:59 38.48 38.49 38.43 38.43 2.9K
13:00 38.45 38.48 38.44 38.45 3.6K
13:01 38.38 38.41 38.37 38.41 5.7K
13:02 38.56 38.59 38.56 38.59 1.5K
13:03 38.59 38.59 38.55 38.56 1.0K
13:04 38.52 38.52 38.48 38.50 2.2K
13:05 38.52 38.53 38.46 38.46 3.9K
13:06 38.48 38.48 38.37 38.38 2.1K
13:07 38.39 38.39 38.36 38.37 1.6K
13:08 38.39 38.43 38.39 38.40 9.1K
13:09 38.37 38.37 38.34 38.34 4.0K
13:10 38.31 38.34 38.29 38.34 3.5K
13:11 38.29 38.29 38.27 38.28 3.3K
13:12 38.27 38.29 38.24 38.24 3.7K
13:13 38.21 38.26 38.18 38.26 3.3K
13:14 38.22 38.23 38.19 38.19 7.9K
13:15 38.18 38.19 38.18 38.19 1.3K
13:16 38.16 38.16 38.10 38.12 3.1K
13:17 38.13 38.13 38.13 38.13 1.2K
13:18 38.12 38.19 38.12 38.19 3.5K
13:19 38.20 38.27 38.19 38.27 2.6K
13:20 38.28 38.30 38.26 38.26 3.9K
13:21 38.28 38.31 38.26 38.31 8.3K
13:22 38.32 38.37 38.32 38.37 0.7K
13:23 38.41 38.42 38.40 38.40 2.6K
13:24 38.38 38.38 38.32 38.32 4.2K
13:25 38.37 38.47 38.37 38.46 5.8K
13:26 38.47 38.47 38.43 38.44 5.0K
13:27 38.44 38.45 38.40 38.40 4.2K
13:28 38.39 38.39 38.37 38.38 1.9K
13:29 38.39 38.43 38.39 38.43 6.7K
13:30 38.40 38.42 38.33 38.33 6.4K
13:31 38.33 38.33 38.23 38.23 2.6K
13:32 38.23 38.36 38.21 38.35 7.8K
13:33 38.31 38.32 38.29 38.32 7.9K
13:34 38.31 38.32 38.31 38.32 1.0K
13:35 38.32 38.42 38.32 38.42 5.1K
13:36 38.39 38.46 38.39 38.45 2.3K
13:37 38.45 38.49 38.39 38.49 4.9K
13:38 38.50 38.51 38.50 38.51 2.8K
13:39 38.47 38.56 38.47 38.51 7.3K
13:40 38.56 38.57 38.55 38.57 2.6K
13:41 38.57 38.61 38.57 38.61 1.7K
13:42 38.63 38.68 38.63 38.68 3.4K
13:43 38.68 38.68 38.60 38.62 5.2K
13:44 38.57 38.57 38.52 38.52 3.8K
13:45 38.54 38.55 38.50 38.49 4.3K
13:46 38.53 38.56 38.53 38.56 0.7K
13:47 38.58 38.61 38.58 38.61 2.2K
13:48 38.62 38.75 38.62 38.74 3.5K
13:49 38.78 38.80 38.78 38.80 3.1K
13:50 38.77 38.77 38.65 38.65 2.8K
13:51 38.62 38.71 38.62 38.71 3.6K
13:52 38.76 38.76 38.67 38.67 3.0K
13:53 38.68 38.69 38.68 38.69 2.0K
13:54 38.67 38.67 38.66 38.66 2.3K
13:55 38.67 38.67 38.54 38.59 6.8K
13:56 38.61 38.67 38.61 38.67 3.4K
13:57 38.68 38.75 38.68 38.74 3.0K
13:58 38.75 38.76 38.72 38.75 3.9K
13:59 38.75 38.86 38.75 38.86 3.1K
14:00 38.93 38.95 38.90 38.90 7.5K
14:01 38.91 38.98 38.91 38.98 2.8K
14:02 38.95 39.05 38.95 39.05 9.1K
14:03 39.04 39.23 39.04 39.16 27.3K
14:04 39.08 39.08 38.98 39.03 9.2K
14:05 39.07 39.07 38.96 38.97 4.6K
14:06 38.97 39.02 38.97 39.02 3.1K
14:07 39.02 39.05 38.96 39.03 9.9K
14:08 39.03 39.05 39.02 39.05 14.0K
14:09 39.02 39.07 39.02 39.04 6.0K
14:10 39.08 39.15 39.07 39.15 9.0K
14:11 39.17 39.17 39.05 39.07 8.6K
14:12 39.08 39.12 39.07 39.12 4.8K
14:13 39.15 39.16 39.15 39.16 2.7K
14:14 39.16 39.20 39.11 39.13 6.1K
14:15 39.10 39.13 39.09 39.10 5.4K
14:16 39.12 39.14 39.08 39.12 7.6K
14:17 39.12 39.12 39.04 39.04 6.3K
14:18 39.08 39.11 39.08 39.10 5.2K
14:19 39.08 39.08 39.03 39.06 9.1K
14:20 39.08 39.09 39.02 39.02 7.8K
14:21 39.08 39.12 39.08 39.11 6.1K
14:22 39.10 39.10 39.04 39.09 10.2K
14:23 39.11 39.13 39.08 39.13 3.1K
14:24 39.14 39.15 39.09 39.10 23.8K
14:25 39.09 39.11 39.09 39.09 1.4K
14:26 39.09 39.09 39.03 39.03 10.0K
14:27 39.04 39.04 38.94 38.97 28.2K
14:28 38.96 38.96 38.94 38.95 3.9K
14:29 38.95 38.95 38.88 38.91 5.5K
14:30 38.93 38.95 38.91 38.91 8.2K
14:31 38.92 38.92 38.71 38.71 22.2K
14:32 38.70 38.70 38.67 38.67 2.2K
14:33 38.73 38.79 38.73 38.79 4.9K
14:34 38.79 38.82 38.76 38.78 7.8K
14:35 38.83 38.88 38.79 38.80 6.4K
14:36 38.80 38.80 38.75 38.75 3.7K
14:37 38.76 38.76 38.69 38.69 6.1K
14:38 38.71 38.77 38.71 38.73 3.6K
14:39 38.76 38.89 38.76 38.81 6.1K
14:40 38.80 38.82 38.78 38.78 3.9K
14:41 38.77 38.83 38.77 38.83 5.9K
14:42 38.88 38.88 38.81 38.82 6.9K
14:43 38.79 38.79 38.73 38.76 4.3K
14:44 38.71 38.71 38.69 38.71 4.5K
14:45 38.73 38.73 38.70 38.73 2.5K
14:46 38.72 38.78 38.72 38.78 7.3K
14:47 38.79 38.86 38.79 38.84 6.0K
14:48 38.89 38.89 38.84 38.87 5.4K
14:49 38.92 38.97 38.92 38.97 3.6K
14:50 38.91 38.93 38.90 38.93 4.1K
14:51 38.93 38.95 38.87 38.94 7.5K
14:52 38.97 39.02 38.97 39.01 3.4K
14:53 39.01 39.02 39.01 39.01 3.2K
14:54 39.00 39.00 38.87 38.95 6.3K
14:55 38.94 38.94 38.90 38.94 4.8K
14:56 38.88 38.90 38.87 38.89 3.8K
14:57 38.84 38.87 38.82 38.87 5.0K
14:58 38.82 38.82 38.76 38.77 3.4K
14:59 38.74 38.78 38.64 38.70 17.4K
15:00 38.71 38.77 38.71 38.71 14.4K
15:01 38.69 38.70 38.52 38.52 8.7K
15:02 38.54 38.68 38.52 38.53 31.3K
15:03 38.57 38.57 38.48 38.56 9.9K
15:04 38.58 38.58 38.49 38.49 10.0K
15:05 38.48 38.49 38.43 38.45 6.1K
15:06 38.39 38.45 38.39 38.43 5.2K
15:07 38.45 38.56 38.45 38.53 8.5K
15:08 38.58 38.60 38.53 38.53 4.7K
15:09 38.54 38.58 38.54 38.58 3.5K
15:10 38.56 38.67 38.54 38.67 5.7K
15:11 38.70 38.81 38.70 38.76 14.8K
15:12 38.75 38.75 38.69 38.73 29.2K
15:13 38.73 38.79 38.73 38.79 10.8K
15:14 38.77 38.83 38.74 38.83 11.6K
15:15 38.79 38.79 38.70 38.73 32.4K
15:16 38.73 38.86 38.73 38.83 6.4K
15:17 38.86 38.86 38.72 38.72 10.2K
15:18 38.75 38.76 38.67 38.71 9.3K
15:19 38.70 38.76 38.67 38.70 17.6K
15:20 38.69 38.83 38.69 38.82 6.5K
15:21 38.85 38.91 38.85 38.91 2.2K
15:22 38.93 39.04 38.93 39.04 6.9K
15:23 39.01 39.01 38.89 38.89 15.4K
15:24 38.92 38.92 38.88 38.92 5.2K
15:25 38.95 38.97 38.92 38.94 12.4K
15:26 38.95 38.96 38.84 38.84 17.2K
15:27 38.83 38.86 38.82 38.85 12.7K
15:28 38.87 38.87 38.78 38.84 14.1K
15:29 38.85 38.88 38.81 38.86 14.0K
15:30 38.84 38.96 38.83 38.96 8.4K
15:31 38.95 38.98 38.90 38.98 9.8K
15:32 39.00 39.00 38.97 38.98 6.2K
15:33 38.98 39.02 38.96 39.02 17.0K
15:34 39.04 39.08 39.00 39.08 7.5K
15:35 39.12 39.21 39.12 39.13 25.9K
15:36 39.14 39.20 39.11 39.11 19.8K
15:37 39.13 39.13 39.02 39.09 23.7K
15:38 39.09 39.22 39.09 39.21 13.7K
15:39 39.21 39.23 39.18 39.18 15.5K
15:40 39.19 39.36 39.18 39.27 34.1K
15:41 39.26 39.26 39.16 39.23 26.5K
15:42 39.22 39.26 39.15 39.19 28.5K
15:43 39.18 39.19 39.16 39.17 19.4K
15:44 39.17 39.21 39.16 39.20 29.4K
15:45 39.20 39.37 39.20 39.34 42.2K
15:46 39.36 39.36 39.30 39.30 20.8K
15:47 39.29 39.29 39.20 39.21 21.6K
15:48 39.20 39.27 39.18 39.27 24.5K
15:49 39.28 39.30 39.24 39.24 29.9K
15:50 39.20 39.24 39.16 39.16 53.7K
15:51 39.15 39.16 39.12 39.12 29.9K
15:52 39.14 39.16 39.11 39.10 39.0K
15:53 39.10 39.10 39.05 39.05 31.1K
15:54 39.06 39.16 39.06 39.16 48.7K
15:55 39.12 39.12 39.01 39.06 67.2K
15:56 39.05 39.05 39.01 39.03 54.6K
15:57 39.03 39.03 38.98 39.00 62.1K
15:58 39.00 39.02 38.93 39.02 150.7K
15:59 39.00 39.03 38.98 38.98 594.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar