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 38.29 38.29 38.28 38.28 20.9K
09:31 38.28 38.28 38.28 38.28 4.3K
09:32 38.47 38.50 37.86 37.86 8.2K
09:33 38.04 38.04 38.04 38.04 3.0K
09:34 38.24 38.24 38.24 38.24 0.1K
09:35 38.24 38.24 38.23 38.24 0.5K
09:36 37.94 38.24 37.94 38.24 0.4K
09:37 38.04 38.04 37.98 37.98 8.9K
09:38 38.04 38.22 37.83 37.94 9.0K
09:39 37.92 37.94 37.92 37.94 3.6K
09:40 37.93 38.05 37.93 37.94 1.8K
09:41 37.94 37.94 37.94 37.94 0.6K
09:42 37.83 37.83 37.64 37.64 4.1K
09:43 37.65 37.65 37.64 37.64 1.2K
09:44 37.60 37.73 37.60 37.73 1.8K
09:45 37.82 37.83 37.56 37.56 5.7K
09:46 37.49 37.84 37.49 37.84 5.5K
09:47 38.05 38.14 38.05 38.14 1.4K
09:48 38.26 38.27 38.24 38.26 4.0K
09:49 38.32 38.32 38.12 38.12 3.8K
09:50 38.14 38.22 38.14 38.22 4.8K
09:51 38.16 38.22 38.14 38.19 8.2K
09:52 38.19 38.46 38.19 38.46 2.7K
09:53 38.54 38.69 38.51 38.69 2.4K
09:54 38.76 38.76 38.75 38.76 8.5K
09:55 38.76 38.77 38.76 38.77 4.0K
09:56 38.84 39.07 38.84 39.07 16.2K
09:57 39.04 39.11 39.02 39.10 18.9K
09:58 39.10 39.17 39.02 39.13 31.2K
09:59 39.11 39.18 39.11 39.15 6.3K
10:00 39.14 39.19 39.08 39.19 5.6K
10:01 39.19 39.19 38.99 39.08 16.0K
10:02 39.11 39.15 39.08 39.08 31.6K
10:03 39.17 39.22 39.02 39.02 20.0K
10:04 39.06 39.22 39.06 39.18 8.5K
10:05 39.18 39.43 39.18 39.43 11.9K
10:06 39.54 39.57 39.48 39.52 18.5K
10:07 39.52 39.52 39.35 39.36 29.1K
10:08 39.31 39.54 39.31 39.54 5.4K
10:09 39.58 39.66 39.58 39.64 12.3K
10:10 39.69 40.22 39.69 40.22 37.4K
10:11 40.29 40.72 40.29 40.54 82.7K
10:12 40.45 40.92 40.26 40.92 39.8K
10:13 40.89 41.42 40.89 41.42 10.0K
10:14 41.40 41.40 41.06 41.08 13.3K
10:15 41.35 41.52 41.26 41.52 41.0K
10:16 41.40 41.81 41.37 41.81 46.8K
10:17 41.94 41.95 41.68 41.95 16.0K
10:18 41.95 41.95 41.40 41.45 32.9K
10:19 41.45 41.45 41.20 41.38 18.7K
10:20 41.27 41.27 40.94 40.94 20.0K
10:21 41.02 41.02 40.90 40.95 10.5K
10:22 40.92 40.92 40.61 40.62 10.3K
10:23 40.70 40.70 40.36 40.37 53.4K
10:24 40.29 40.44 40.13 40.13 23.3K
10:25 40.30 40.38 40.22 40.27 16.4K
10:26 40.27 40.37 40.21 40.21 49.7K
10:27 40.23 40.31 40.14 40.14 15.4K
10:28 40.05 40.06 39.79 39.79 9.9K
10:29 39.70 39.70 39.58 39.66 7.8K
10:30 39.50 39.60 39.35 39.57 16.0K
10:31 39.52 39.71 39.46 39.71 28.1K
10:32 39.74 39.79 39.60 39.69 38.2K
10:33 39.63 40.01 39.63 39.78 31.5K
10:34 39.72 39.76 39.48 39.48 12.4K
10:35 39.51 39.51 39.36 39.37 8.4K
10:36 39.37 39.45 39.25 39.45 10.1K
10:37 39.45 39.45 39.35 39.35 4.2K
10:38 39.33 39.44 39.17 39.17 6.7K
10:39 39.20 39.20 39.17 39.17 2.0K
10:40 39.06 39.19 38.97 39.09 9.7K
10:41 39.08 39.08 38.89 38.93 14.7K
10:42 38.92 39.01 38.92 38.98 8.1K
10:43 39.01 39.14 38.97 39.11 42.3K
10:44 39.06 39.29 39.04 39.20 62.8K
10:45 39.27 39.37 39.11 39.37 60.0K
10:46 39.20 39.23 39.14 39.17 26.0K
10:47 39.05 39.18 38.98 39.17 54.6K
10:48 39.10 39.17 39.07 39.17 19.4K
10:49 39.13 39.16 38.99 38.99 20.2K
10:50 39.09 39.61 39.09 39.61 22.4K
10:51 39.42 39.42 39.37 39.37 4.1K
10:52 39.34 39.41 39.31 39.36 5.4K
10:53 39.41 39.60 39.41 39.60 5.2K
10:54 39.79 39.79 39.79 39.79 3.6K
10:55 39.95 40.00 39.84 39.91 3.6K
10:56 39.92 39.92 39.55 39.71 12.8K
10:57 39.72 39.72 39.63 39.69 2.8K
10:58 39.60 39.60 39.51 39.57 2.2K
10:59 39.49 39.69 39.49 39.58 20.1K
11:00 39.50 39.55 39.43 39.55 6.4K
11:01 39.54 39.60 39.54 39.60 2.6K
11:02 39.70 39.70 39.56 39.63 23.0K
11:03 39.63 39.63 39.59 39.62 1.5K
11:04 39.62 39.67 39.43 39.43 21.8K
11:05 39.43 39.44 39.33 39.36 16.0K
11:06 39.36 39.42 39.23 39.23 15.4K
11:07 39.23 39.28 39.18 39.28 4.4K
11:08 39.22 39.22 39.06 39.13 8.0K
11:09 39.06 39.07 39.06 39.07 6.3K
11:10 39.04 39.22 39.04 39.22 5.4K
11:11 39.14 39.14 39.09 39.11 4.4K
11:12 39.12 39.12 39.03 39.04 4.6K
11:13 39.09 39.21 39.05 39.12 5.6K
11:14 39.12 39.12 38.59 38.59 14.4K
11:15 38.65 38.66 38.34 38.43 12.9K
11:16 38.43 38.43 38.30 38.40 6.5K
11:17 38.62 38.62 38.54 38.55 5.3K
11:18 38.55 38.55 38.47 38.47 4.1K
11:19 38.55 38.70 38.55 38.70 5.8K
11:20 38.62 38.73 38.62 38.70 11.2K
11:21 38.71 38.71 38.57 38.58 9.9K
11:22 38.60 38.65 38.50 38.60 5.8K
11:23 38.60 38.66 38.58 38.62 14.7K
11:24 38.61 38.61 38.45 38.45 24.7K
11:25 38.45 38.53 38.45 38.53 8.9K
11:26 38.48 38.48 38.36 38.36 10.2K
11:27 38.42 38.47 38.42 38.42 2.3K
11:28 38.43 38.48 38.43 38.48 4.8K
11:29 38.40 38.44 38.30 38.30 7.6K
11:30 38.42 38.53 38.42 38.53 4.7K
11:31 38.53 38.56 38.45 38.56 5.5K
11:32 38.51 38.58 38.49 38.58 2.9K
11:33 38.62 38.69 38.60 38.60 10.8K
11:34 38.64 38.72 38.64 38.72 3.5K
11:35 38.71 38.71 38.71 38.71 4.2K
11:36 38.82 38.89 38.80 38.83 3.9K
11:37 38.81 38.81 38.74 38.78 7.9K
11:38 38.83 38.92 38.79 38.79 5.6K
11:39 38.80 38.80 38.80 38.80 1.9K
11:40 38.80 38.93 38.80 38.93 3.9K
11:41 39.01 39.21 39.00 39.20 6.6K
11:42 39.20 39.20 39.09 39.09 4.8K
11:43 39.07 39.13 39.07 39.13 2.2K
11:44 39.06 39.17 39.05 39.17 3.7K
11:45 39.17 39.17 39.07 39.07 2.7K
11:46 39.11 39.11 38.99 38.99 4.0K
11:47 39.05 39.05 39.01 39.05 2.3K
11:48 39.12 39.16 39.08 39.14 4.8K
11:49 39.12 39.18 39.12 39.18 1.9K
11:50 39.14 39.22 39.14 39.18 4.2K
11:51 39.14 39.18 39.14 39.17 10.1K
11:52 39.13 39.17 39.12 39.12 24.1K
11:53 39.12 39.13 38.96 38.96 11.2K
11:54 38.99 38.99 38.99 38.99 0.8K
11:55 38.97 39.04 38.96 38.96 4.4K
11:56 38.96 39.08 38.96 39.04 5.9K
11:57 39.01 39.07 39.01 39.07 2.7K
11:58 39.08 39.14 39.01 39.02 5.5K
11:59 39.09 39.09 38.98 39.03 4.9K
12:00 38.97 38.97 38.84 38.91 6.0K
12:01 38.95 38.95 38.84 38.84 2.0K
12:02 38.86 39.05 38.86 39.05 4.6K
12:03 39.06 39.06 38.87 38.87 20.9K
12:04 38.91 38.91 38.83 38.88 6.2K
12:05 38.92 38.95 38.92 38.93 15.8K
12:06 38.94 38.94 38.76 38.83 7.7K
12:07 38.85 38.85 38.82 38.82 4.9K
12:08 38.89 38.89 38.77 38.80 11.1K
12:09 38.81 38.83 38.81 38.83 1.0K
12:10 38.83 38.84 38.69 38.69 25.1K
12:11 38.74 38.87 38.74 38.82 2.6K
12:12 38.82 38.82 38.74 38.74 2.9K
12:13 38.76 38.94 38.76 38.91 4.5K
12:14 38.79 38.79 38.74 38.77 3.7K
12:15 38.83 38.83 38.83 38.83 1.6K
12:16 38.84 38.84 38.84 38.84 0.3K
12:17 38.76 38.84 38.76 38.82 6.3K
12:18 38.71 38.78 38.69 38.78 4.5K
12:19 38.81 38.86 38.81 38.86 3.0K
12:20 38.85 38.85 38.67 38.70 4.9K
12:21 38.73 38.76 38.51 38.51 4.8K
12:22 38.50 38.52 38.50 38.52 3.4K
12:23 38.47 38.61 38.47 38.61 3.0K
12:24 38.61 38.72 38.61 38.65 4.1K
12:25 38.73 38.74 38.73 38.74 3.8K
12:26 38.73 39.00 38.73 39.00 4.5K
12:27 39.01 39.01 38.92 38.92 12.6K
12:28 38.90 38.98 38.90 38.98 6.1K
12:29 38.98 39.02 38.98 39.01 1.4K
12:30 39.02 39.10 38.96 39.05 6.6K
12:31 39.05 39.10 39.05 39.10 3.1K
12:32 39.08 39.12 39.08 39.12 3.7K
12:33 39.10 39.18 39.05 39.09 10.5K
12:34 39.12 39.14 39.12 39.14 1.0K
12:35 39.15 39.15 39.01 39.06 7.2K
12:36 39.01 39.11 39.01 39.07 1.4K
12:37 39.07 39.11 39.05 39.09 3.5K
12:38 39.09 39.09 39.03 39.04 5.6K
12:39 39.05 39.05 39.02 39.02 2.9K
12:40 38.94 39.00 38.92 39.00 3.3K
12:41 38.94 38.95 38.88 38.88 3.5K
12:42 38.87 38.92 38.84 38.91 4.8K
12:43 38.88 38.88 38.82 38.82 3.5K
12:44 38.80 38.85 38.80 38.82 3.8K
12:45 38.77 38.77 38.70 38.70 4.3K
12:46 38.64 38.68 38.59 38.59 4.3K
12:47 38.61 38.65 38.61 38.63 3.3K
12:48 38.63 38.63 38.49 38.61 8.2K
12:49 38.56 38.57 38.50 38.54 3.7K
12:50 38.49 38.53 38.49 38.49 4.8K
12:51 38.54 38.60 38.54 38.59 3.9K
12:52 38.58 38.64 38.58 38.64 8.9K
12:53 38.61 38.64 38.61 38.61 5.9K
12:54 38.70 38.70 38.69 38.69 2.0K
12:55 38.73 38.73 38.64 38.64 8.8K
12:56 38.61 38.63 38.54 38.54 6.1K
12:57 38.51 38.57 38.51 38.56 2.9K
12:58 38.50 38.50 38.41 38.44 6.1K
12:59 38.48 38.49 38.47 38.49 2.5K
13:00 38.66 39.13 38.66 39.10 17.2K
13:01 39.05 39.07 38.99 38.99 5.5K
13:02 38.91 38.93 38.78 38.78 9.1K
13:03 38.81 38.81 38.74 38.74 2.0K
13:04 38.69 38.69 38.61 38.61 1.2K
13:05 38.65 38.65 38.65 38.65 1.1K
13:06 38.66 38.66 38.53 38.53 7.6K
13:07 38.49 38.59 38.49 38.59 5.2K
13:08 38.53 38.60 38.53 38.58 1.0K
13:09 38.53 38.54 38.48 38.54 4.3K
13:10 38.46 38.56 38.46 38.56 4.9K
13:11 38.56 38.56 38.49 38.56 0.7K
13:12 38.55 38.64 38.55 38.64 3.0K
13:13 38.60 38.69 38.60 38.69 4.2K
13:14 38.73 38.87 38.73 38.87 8.4K
13:15 38.83 38.97 38.83 38.97 2.0K
13:16 39.00 39.00 38.95 38.98 2.9K
13:17 38.94 38.94 38.94 38.94 1.7K
13:18 38.99 38.99 38.97 38.97 1.7K
13:19 38.97 39.10 38.97 39.07 5.1K
13:20 39.14 39.14 39.08 39.13 2.1K
13:21 39.07 39.07 38.99 38.99 7.3K
13:22 39.04 39.05 39.01 39.01 6.2K
13:23 39.04 39.08 39.04 39.07 4.8K
13:24 39.11 39.12 39.01 39.04 8.5K
13:25 39.04 39.07 39.02 39.07 2.5K
13:26 39.08 39.12 38.99 38.99 8.5K
13:27 38.99 38.99 38.88 38.88 3.1K
13:28 38.92 38.98 38.92 38.98 2.8K
13:29 39.04 39.18 38.97 39.18 6.9K
13:30 39.18 39.18 39.04 39.08 3.4K
13:31 39.08 39.08 38.90 38.90 8.5K
13:32 38.90 39.01 38.90 39.01 2.8K
13:33 38.94 38.99 38.94 38.99 2.2K
13:34 39.05 39.06 39.05 39.06 5.1K
13:35 39.14 39.14 38.97 39.01 7.5K
13:36 39.08 39.18 39.08 39.16 4.6K
13:37 39.15 39.16 39.15 39.16 1.8K
13:38 39.15 39.20 39.15 39.20 2.5K
13:39 39.19 39.38 39.18 39.38 3.7K
13:40 39.35 39.35 39.21 39.21 8.1K
13:41 39.22 39.23 39.22 39.23 2.3K
13:42 39.25 39.43 39.25 39.42 9.9K
13:43 39.42 39.51 39.42 39.47 9.1K
13:44 39.51 39.51 39.51 39.51 1.6K
13:45 39.51 39.66 39.46 39.46 18.0K
13:46 39.38 39.66 39.38 39.66 8.9K
13:47 39.80 39.80 39.62 39.63 3.2K
13:48 39.70 39.70 39.60 39.60 9.5K
13:49 39.64 39.64 39.47 39.49 3.9K
13:50 39.52 39.55 39.52 39.53 4.0K
13:51 39.52 39.53 39.48 39.48 3.3K
13:52 39.50 39.50 39.36 39.40 4.8K
13:53 39.42 39.45 39.42 39.45 2.9K
13:54 39.44 39.49 39.42 39.50 5.8K
13:55 39.46 39.46 39.34 39.38 3.0K
13:56 39.37 39.40 39.31 39.40 3.6K
13:57 39.41 39.41 39.34 39.38 2.4K
13:58 39.38 39.44 39.38 39.43 2.7K
13:59 39.43 39.46 39.42 39.45 6.4K
14:00 39.45 39.49 39.41 39.41 12.3K
14:01 39.39 39.39 39.23 39.23 8.7K
14:02 39.20 39.35 39.17 39.33 6.5K
14:03 39.31 39.31 39.22 39.28 13.5K
14:04 39.28 39.38 39.27 39.34 4.8K
14:05 39.29 39.29 39.23 39.23 9.9K
14:06 39.19 39.22 39.08 39.13 20.5K
14:07 39.17 39.33 39.17 39.28 5.5K
14:08 39.36 39.37 39.29 39.28 5.9K
14:09 39.24 39.33 39.23 39.27 6.8K
14:10 39.27 39.42 39.27 39.32 11.7K
14:11 39.31 39.33 39.26 39.30 18.1K
14:12 39.21 39.21 39.14 39.16 7.4K
14:13 39.19 39.23 39.16 39.16 11.3K
14:14 39.18 39.26 39.18 39.21 26.1K
14:15 39.26 39.26 39.16 39.24 7.8K
14:16 39.30 39.39 39.19 39.19 14.3K
14:17 39.27 39.29 39.25 39.25 3.6K
14:18 39.25 39.41 39.25 39.41 7.0K
14:19 39.39 39.39 39.29 39.36 5.4K
14:20 39.37 39.38 39.37 39.37 1.5K
14:21 39.41 39.41 39.28 39.39 15.2K
14:22 39.46 39.47 39.42 39.42 13.7K
14:23 39.43 39.43 39.30 39.32 6.1K
14:24 39.33 39.36 39.27 39.34 8.1K
14:25 39.31 39.31 39.14 39.14 8.1K
14:26 39.09 39.09 39.03 39.06 5.4K
14:27 39.02 39.05 38.98 39.05 9.9K
14:28 39.07 39.10 39.03 39.08 10.9K
14:29 39.03 39.03 38.99 39.00 14.0K
14:30 39.05 39.11 39.05 39.06 4.5K
14:31 39.10 39.10 39.02 39.06 16.9K
14:32 39.11 39.11 39.04 39.06 18.0K
14:33 39.06 39.17 39.06 39.11 2.7K
14:34 39.07 39.18 39.07 39.14 6.8K
14:35 39.23 39.27 39.23 39.27 7.8K
14:36 39.21 39.26 39.21 39.25 4.8K
14:37 39.25 39.36 39.25 39.28 20.8K
14:38 39.29 39.37 39.29 39.34 4.6K
14:39 39.28 39.32 39.28 39.32 2.9K
14:40 39.28 39.32 39.21 39.32 9.3K
14:41 39.31 39.39 39.31 39.37 5.8K
14:42 39.32 39.32 39.27 39.27 12.6K
14:43 39.27 39.32 39.23 39.32 10.5K
14:44 39.36 39.40 39.32 39.32 11.8K
14:45 39.33 39.33 39.17 39.25 26.7K
14:46 39.29 39.33 39.27 39.32 9.4K
14:47 39.31 39.37 39.25 39.25 6.3K
14:48 39.23 39.23 39.11 39.17 19.2K
14:49 39.15 39.23 39.15 39.23 4.1K
14:50 39.16 39.17 39.12 39.16 5.8K
14:51 39.08 39.08 38.96 38.99 20.4K
14:52 39.00 39.09 39.00 39.06 7.8K
14:53 39.06 39.09 39.03 39.03 4.6K
14:54 39.00 39.01 38.96 38.96 10.8K
14:55 39.00 39.04 38.89 38.89 6.2K
14:56 38.92 38.99 38.91 38.93 15.1K
14:57 38.95 39.02 38.95 39.02 3.4K
14:58 38.97 39.01 38.96 38.98 25.0K
14:59 38.98 38.98 38.88 38.97 8.7K
15:00 38.92 39.17 38.87 39.13 15.6K
15:01 39.08 39.10 39.03 39.09 5.4K
15:02 39.04 39.05 38.98 39.01 7.7K
15:03 38.97 39.01 38.96 38.99 7.3K
15:04 39.01 39.02 38.91 39.02 10.0K
15:05 39.06 39.06 38.98 39.01 5.7K
15:06 38.98 38.98 38.88 38.91 7.5K
15:07 38.89 38.93 38.85 38.93 5.9K
15:08 38.88 38.92 38.87 38.88 10.6K
15:09 38.86 38.91 38.83 38.84 8.2K
15:10 38.81 38.86 38.81 38.86 4.7K
15:11 38.84 38.86 38.82 38.85 6.9K
15:12 38.81 38.92 38.81 38.89 6.1K
15:13 38.91 38.94 38.86 38.94 5.8K
15:14 38.90 38.90 38.82 38.88 7.9K
15:15 38.85 38.88 38.74 38.74 9.3K
15:16 38.77 38.84 38.70 38.84 12.9K
15:17 38.86 38.93 38.84 38.87 8.3K
15:18 38.91 39.05 38.91 38.99 9.5K
15:19 39.05 39.08 39.02 39.08 11.2K
15:20 39.05 39.05 38.96 38.96 9.3K
15:21 38.96 38.96 38.89 38.93 9.4K
15:22 38.97 38.97 38.89 38.89 6.3K
15:23 38.90 38.92 38.83 38.92 9.0K
15:24 38.87 38.90 38.80 38.85 11.2K
15:25 38.90 38.90 38.77 38.77 13.0K
15:26 38.77 38.86 38.77 38.80 10.9K
15:27 38.77 38.77 38.71 38.73 10.2K
15:28 38.73 38.77 38.69 38.75 12.1K
15:29 38.72 38.80 38.72 38.72 37.9K
15:30 38.73 38.91 38.73 38.91 8.7K
15:31 38.94 38.95 38.85 38.86 11.6K
15:32 38.92 39.08 38.92 39.02 12.8K
15:33 39.04 39.14 39.04 39.14 8.3K
15:34 39.14 39.20 39.12 39.12 12.5K
15:35 39.14 39.19 39.08 39.13 14.8K
15:36 39.13 39.13 39.07 39.12 14.5K
15:37 39.14 39.22 39.14 39.22 12.5K
15:38 39.23 39.28 39.18 39.21 18.5K
15:39 39.18 39.23 39.06 39.07 13.2K
15:40 39.12 39.12 38.99 39.02 16.1K
15:41 39.02 39.10 39.00 39.07 21.0K
15:42 39.08 39.08 39.00 39.02 34.1K
15:43 39.00 39.02 38.98 39.02 19.4K
15:44 38.99 39.01 38.95 38.96 20.9K
15:45 38.94 38.98 38.88 38.98 35.2K
15:46 38.97 38.99 38.91 38.97 56.1K
15:47 38.95 39.04 38.95 39.00 30.4K
15:48 38.99 39.04 38.91 39.04 24.8K
15:49 39.03 39.16 39.03 39.10 24.1K
15:50 39.05 39.13 39.05 39.09 36.8K
15:51 39.08 39.27 39.08 39.22 40.7K
15:52 39.21 39.33 39.21 39.29 20.5K
15:53 39.27 39.31 39.22 39.22 53.8K
15:54 39.21 39.31 39.21 39.29 42.1K
15:55 39.31 39.39 39.29 39.33 141.0K
15:56 39.36 39.36 39.27 39.29 64.7K
15:57 39.24 39.28 39.22 39.26 87.5K
15:58 39.26 39.28 39.26 39.26 97.5K
15:59 39.25 39.35 39.25 39.30 741.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar