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
09:31 40.33 40.33 40.07 40.07 10.8K
09:32 40.07 40.20 39.49 39.49 8.6K
09:33 39.71 39.71 39.71 39.71 4.8K
09:34 39.33 39.36 39.33 39.35 3.4K
09:35 39.36 39.36 39.36 39.35 2.2K
09:36 39.36 39.36 39.36 39.35 1.2K
09:37 39.15 39.15 39.15 39.15 1.4K
09:38 39.30 39.31 39.17 39.31 1.4K
09:39 39.32 39.32 39.01 39.01 10.5K
09:40 39.10 39.10 39.10 39.10 0.3K
09:41 38.86 39.01 38.86 39.01 2.8K
09:42 39.01 39.01 38.87 38.98 1.6K
09:43 38.98 39.10 38.95 39.10 4.8K
09:44 39.17 39.23 39.10 39.10 14.0K
09:45 39.11 39.12 39.11 39.12 1.5K
09:46 39.27 39.28 39.18 39.18 7.5K
09:47 39.25 39.39 39.25 39.39 56.8K
09:48 39.37 39.56 39.37 39.41 13.4K
09:49 39.32 39.32 39.32 39.32 1.0K
09:50 39.25 39.25 39.25 39.25 1.3K
09:51 38.96 39.19 38.83 38.83 10.8K
09:52 39.09 39.09 38.83 38.99 2.9K
09:53 38.85 39.00 38.85 38.94 22.0K
09:54 38.93 39.17 38.93 39.17 11.0K
09:55 39.24 39.24 39.10 39.13 3.2K
09:56 39.11 39.17 39.11 39.17 2.8K
09:57 39.13 39.13 39.03 39.03 2.5K
09:58 39.04 39.06 38.98 38.98 3.7K
09:59 38.95 38.95 38.87 38.90 2.6K
10:00 38.82 38.98 38.82 38.98 9.6K
10:01 39.12 39.20 39.12 39.13 3.6K
10:02 39.05 39.19 39.05 39.19 1.0K
10:03 39.10 39.10 38.92 38.92 2.0K
10:04 39.01 39.01 39.01 39.01 24.6K
10:05 39.01 39.14 39.01 39.10 26.7K
10:06 39.02 39.03 39.00 39.00 32.8K
10:07 39.07 39.25 39.07 39.19 2.8K
10:08 39.21 39.21 39.12 39.15 3.1K
10:09 39.13 39.13 39.13 39.13 1.1K
10:10 39.10 39.13 39.08 39.08 4.4K
10:12 38.98 39.02 38.90 39.02 2.8K
10:13 39.10 39.23 39.05 39.19 6.2K
10:14 39.05 39.07 39.05 39.07 4.3K
10:15 39.07 39.15 39.07 39.15 4.1K
10:16 39.12 39.12 39.02 39.02 1.8K
10:17 39.02 39.02 38.95 38.95 5.1K
10:18 38.95 39.01 38.95 38.99 4.5K
10:19 38.95 38.95 38.85 38.85 4.3K
10:20 38.81 38.81 38.75 38.75 1.9K
10:21 38.69 38.69 38.69 38.69 2.5K
10:22 38.74 38.74 38.64 38.67 3.4K
10:23 38.67 38.67 38.57 38.57 2.7K
10:24 38.57 38.57 38.50 38.57 7.8K
10:25 38.59 38.61 38.59 38.60 12.1K
10:26 38.63 38.63 38.50 38.50 16.5K
10:27 38.54 38.54 38.49 38.49 4.1K
10:28 38.45 38.45 38.45 38.45 2.9K
10:29 38.42 38.42 38.34 38.41 9.3K
10:30 38.40 38.48 38.40 38.47 28.4K
10:31 38.48 38.53 38.48 38.50 16.6K
10:32 38.57 38.57 38.50 38.50 27.3K
10:33 38.50 38.56 38.50 38.53 10.2K
10:34 38.50 38.50 38.49 38.49 1.5K
10:35 38.54 38.62 38.52 38.58 42.2K
10:36 38.65 38.65 38.56 38.60 19.9K
10:37 38.52 38.55 38.52 38.55 1.2K
10:38 38.49 38.62 38.49 38.62 8.9K
10:39 38.56 38.70 38.56 38.70 19.9K
10:40 38.62 38.62 38.57 38.62 4.1K
10:41 38.62 38.62 38.62 38.62 1.0K
10:42 38.66 38.66 38.57 38.60 5.8K
10:43 38.60 38.60 38.54 38.54 4.7K
10:44 38.57 38.57 38.50 38.56 18.3K
10:45 38.60 38.63 38.55 38.63 20.5K
10:46 38.68 38.77 38.68 38.77 5.1K
10:47 38.72 38.76 38.72 38.72 11.7K
10:48 38.72 38.91 38.72 38.91 65.2K
10:49 38.78 38.79 38.75 38.76 9.4K
10:50 38.83 38.83 38.68 38.68 7.8K
10:51 38.67 38.67 38.65 38.67 10.9K
10:52 38.65 38.71 38.65 38.69 16.6K
10:53 38.68 38.71 38.67 38.67 20.4K
10:54 38.71 38.71 38.66 38.66 8.1K
10:55 38.66 38.66 38.60 38.62 8.3K
10:56 38.62 38.62 38.57 38.59 8.2K
10:57 38.63 38.66 38.60 38.63 9.5K
10:58 38.60 38.63 38.55 38.57 5.5K
10:59 38.56 38.56 38.47 38.50 6.7K
11:00 38.57 38.82 38.57 38.68 43.7K
11:01 38.72 38.72 38.60 38.64 11.4K
11:02 38.63 38.67 38.63 38.63 4.6K
11:03 38.56 38.56 38.50 38.51 4.0K
11:04 38.51 38.54 38.48 38.48 8.7K
11:05 38.48 38.49 38.43 38.45 3.2K
11:06 38.49 38.54 38.45 38.52 5.5K
11:07 38.51 38.53 38.49 38.51 5.8K
11:08 38.51 38.54 38.51 38.51 7.2K
11:09 38.50 38.61 38.50 38.59 7.2K
11:10 38.57 38.64 38.57 38.60 4.3K
11:11 38.62 38.66 38.54 38.66 7.0K
11:12 38.64 38.68 38.64 38.68 1.3K
11:13 38.63 38.63 38.57 38.60 4.1K
11:14 38.58 38.58 38.49 38.49 5.6K
11:15 38.48 38.50 38.45 38.49 2.2K
11:16 38.49 38.53 38.49 38.53 18.4K
11:17 38.48 38.48 38.45 38.46 1.4K
11:18 38.44 38.44 38.39 38.39 1.6K
11:19 38.45 38.48 38.45 38.48 2.8K
11:20 38.46 38.49 38.46 38.47 3.5K
11:21 38.47 38.51 38.45 38.45 5.8K
11:22 38.44 38.44 38.40 38.40 2.1K
11:23 38.40 38.40 38.33 38.34 5.8K
11:24 38.27 38.33 38.27 38.32 5.0K
11:25 38.31 38.40 38.29 38.40 13.7K
11:26 38.42 38.42 38.32 38.32 4.4K
11:27 38.26 38.49 38.26 38.49 6.3K
11:28 38.48 38.48 38.47 38.47 1.3K
11:29 38.50 38.50 38.42 38.42 9.6K
11:30 38.45 38.51 38.41 38.51 18.6K
11:31 38.49 38.49 38.44 38.44 3.5K
11:32 38.47 38.47 38.46 38.46 2.7K
11:33 38.50 38.50 38.41 38.43 9.0K
11:34 38.45 38.45 38.43 38.43 2.0K
11:35 38.41 38.42 38.40 38.40 1.6K
11:36 38.40 38.50 38.40 38.50 8.9K
11:37 38.50 38.53 38.48 38.51 31.2K
11:38 38.50 38.54 38.46 38.50 13.5K
11:39 38.49 38.60 38.49 38.60 28.1K
11:40 38.58 38.58 38.52 38.52 2.2K
11:41 38.50 38.51 38.44 38.44 7.4K
11:42 38.50 38.52 38.49 38.52 7.0K
11:43 38.50 38.53 38.50 38.51 6.0K
11:44 38.51 38.53 38.48 38.50 18.0K
11:45 38.52 38.53 38.50 38.50 20.0K
11:46 38.50 38.52 38.49 38.52 16.2K
11:47 38.52 38.60 38.52 38.55 11.0K
11:48 38.61 38.61 38.55 38.55 4.9K
11:49 38.58 38.60 38.55 38.55 10.2K
11:50 38.54 38.56 38.54 38.55 11.7K
11:51 38.49 38.51 38.47 38.49 3.4K
11:52 38.50 38.52 38.47 38.51 5.9K
11:53 38.51 38.54 38.51 38.51 13.3K
11:54 38.51 38.51 38.47 38.47 1.4K
11:55 38.49 38.51 38.48 38.50 2.7K
11:56 38.49 38.52 38.49 38.52 14.6K
11:57 38.53 38.55 38.51 38.51 9.2K
11:58 38.49 38.51 38.49 38.51 8.4K
11:59 38.51 38.52 38.48 38.52 11.8K
12:00 38.59 38.60 38.57 38.60 45.8K
12:01 38.60 38.60 38.56 38.56 2.8K
12:02 38.55 38.55 38.48 38.48 2.1K
12:03 38.50 38.57 38.50 38.50 11.1K
12:04 38.50 38.52 38.50 38.50 26.2K
12:05 38.51 38.56 38.50 38.56 5.9K
12:06 38.56 38.56 38.50 38.50 3.9K
12:07 38.49 38.54 38.44 38.44 6.0K
12:08 38.44 38.46 38.43 38.46 4.6K
12:09 38.46 38.46 38.44 38.44 2.3K
12:10 38.44 38.52 38.42 38.52 20.6K
12:11 38.57 38.58 38.51 38.51 10.7K
12:12 38.51 38.55 38.51 38.53 4.8K
12:13 38.55 38.56 38.53 38.55 4.4K
12:14 38.55 38.55 38.48 38.48 3.4K
12:15 38.50 38.50 38.48 38.48 4.2K
12:16 38.49 38.54 38.48 38.54 13.1K
12:17 38.55 38.57 38.54 38.56 5.3K
12:18 38.57 38.59 38.56 38.56 3.9K
12:19 38.55 38.58 38.55 38.58 1.5K
12:20 38.58 38.58 38.58 38.58 1.8K
12:21 38.58 38.59 38.51 38.51 8.3K
12:22 38.54 38.54 38.51 38.51 3.4K
12:23 38.54 38.54 38.49 38.49 2.5K
12:24 38.50 38.51 38.39 38.39 9.1K
12:25 38.40 38.40 38.39 38.39 5.3K
12:26 38.40 38.40 38.34 38.37 4.6K
12:27 38.37 38.42 38.37 38.42 3.0K
12:28 38.45 38.52 38.45 38.52 3.8K
12:29 38.53 38.53 38.44 38.44 1.7K
12:30 38.49 38.55 38.49 38.55 7.1K
12:31 38.55 38.55 38.51 38.54 11.1K
12:32 38.54 38.56 38.50 38.50 26.4K
12:33 38.53 38.54 38.47 38.49 7.8K
12:34 38.48 38.51 38.45 38.48 17.9K
12:35 38.48 38.59 38.48 38.55 22.7K
12:36 38.55 38.62 38.55 38.60 75.7K
12:37 38.61 38.66 38.61 38.64 50.2K
12:38 38.63 38.65 38.62 38.65 12.4K
12:39 38.67 38.67 38.59 38.59 38.0K
12:40 38.56 38.62 38.56 38.60 7.0K
12:41 38.60 38.62 38.56 38.60 1.9K
12:42 38.61 38.62 38.61 38.62 8.1K
12:43 38.59 38.65 38.59 38.65 13.8K
12:44 38.71 38.80 38.71 38.75 19.9K
12:45 38.78 38.86 38.77 38.77 22.3K
12:46 38.77 38.82 38.77 38.82 26.1K
12:47 38.82 38.96 38.82 38.92 6.6K
12:48 38.92 38.92 38.90 38.92 4.2K
12:49 38.92 39.03 38.92 38.99 27.0K
12:50 38.96 38.96 38.94 38.94 2.3K
12:51 38.96 38.96 38.89 38.89 4.3K
12:52 38.89 38.92 38.89 38.92 4.5K
12:53 38.88 38.88 38.88 38.88 0.6K
12:54 38.84 38.87 38.84 38.85 2.1K
12:55 38.82 38.91 38.80 38.91 31.8K
12:56 38.90 38.90 38.85 38.85 3.2K
12:57 38.88 38.88 38.85 38.86 4.4K
12:58 38.94 38.99 38.94 38.95 5.9K
12:59 38.90 38.94 38.90 38.94 8.9K
13:00 38.94 39.00 38.90 38.95 6.4K
13:01 38.91 38.93 38.88 38.93 7.1K
13:02 39.00 39.10 39.00 39.10 7.4K
13:03 39.10 39.15 39.10 39.10 10.2K
13:04 39.10 39.12 39.10 39.12 1.1K
13:05 39.09 39.09 39.09 39.09 1.8K
13:06 39.14 39.16 39.13 39.16 16.4K
13:07 39.18 39.18 39.09 39.09 15.9K
13:08 39.12 39.12 38.95 38.95 2.6K
13:09 38.93 38.93 38.93 38.93 0.5K
13:10 38.92 38.97 38.91 38.96 3.7K
13:11 38.90 38.90 38.83 38.87 3.6K
13:12 38.89 38.89 38.84 38.84 1.5K
13:13 38.84 38.86 38.78 38.78 4.4K
13:14 38.83 38.85 38.83 38.84 5.0K
13:15 38.84 38.86 38.83 38.85 8.8K
13:16 38.89 38.91 38.88 38.88 7.3K
13:17 38.90 38.90 38.89 38.89 3.6K
13:18 38.89 38.89 38.86 38.89 8.2K
13:19 38.86 38.90 38.86 38.90 6.5K
13:20 38.92 38.92 38.89 38.92 12.4K
13:21 38.93 39.01 38.93 39.00 15.3K
13:22 39.00 39.05 38.98 39.02 11.2K
13:23 38.97 38.97 38.92 38.95 4.0K
13:24 39.00 39.00 38.90 38.90 2.3K
13:25 38.90 38.91 38.89 38.89 2.5K
13:26 38.89 38.91 38.89 38.90 1.2K
13:27 38.90 38.90 38.85 38.90 5.7K
13:28 38.85 38.85 38.81 38.85 3.3K
13:29 38.80 38.80 38.74 38.74 4.6K
13:30 38.78 38.86 38.78 38.83 4.5K
13:31 38.83 38.86 38.80 38.81 3.5K
13:32 38.78 38.84 38.78 38.84 2.5K
13:33 38.84 38.84 38.78 38.83 1.5K
13:34 38.83 38.83 38.79 38.79 5.3K
13:35 38.80 38.84 38.79 38.79 2.4K
13:36 38.84 38.99 38.84 38.99 13.9K
13:37 39.00 39.01 39.00 39.01 10.8K
13:38 39.00 39.01 38.97 39.01 1.6K
13:39 39.07 39.14 39.04 39.14 8.9K
13:40 39.15 39.30 39.15 39.30 4.5K
13:41 39.15 39.22 39.15 39.22 4.1K
13:42 39.22 39.42 39.21 39.42 2.3K
13:43 39.42 39.51 39.42 39.50 2.0K
13:44 39.53 39.53 39.41 39.41 9.5K
13:45 39.40 39.40 39.31 39.31 5.3K
13:46 39.34 39.35 39.28 39.28 8.6K
13:47 39.27 39.27 39.25 39.25 3.4K
13:48 39.25 39.31 39.25 39.30 14.3K
13:49 39.26 39.39 39.26 39.39 14.4K
13:50 39.38 39.46 39.37 39.46 5.5K
13:51 39.52 39.52 39.50 39.50 6.1K
13:52 39.50 39.53 39.47 39.50 6.1K
13:53 39.50 39.54 39.50 39.54 2.5K
13:54 39.54 39.62 39.54 39.56 12.8K
13:55 39.53 39.54 39.50 39.54 5.6K
13:56 39.51 39.56 39.40 39.40 5.3K
13:57 39.44 39.44 39.39 39.44 3.0K
13:58 39.49 39.49 39.46 39.47 5.5K
13:59 39.42 39.43 39.41 39.43 3.6K
14:00 39.45 39.46 39.39 39.39 11.9K
14:01 39.39 39.44 39.34 39.34 5.0K
14:02 39.45 39.45 39.42 39.43 7.2K
14:03 39.43 39.43 39.43 39.43 0.8K
14:04 39.49 39.49 39.45 39.45 4.7K
14:05 39.45 39.45 39.38 39.39 4.1K
14:06 39.38 39.38 39.30 39.32 4.0K
14:07 39.33 39.33 39.23 39.27 6.1K
14:08 39.27 39.31 39.27 39.30 2.9K
14:09 39.31 39.34 39.29 39.31 12.6K
14:10 39.28 39.31 39.27 39.29 4.8K
14:11 39.33 39.36 39.33 39.36 2.2K
14:12 39.36 39.37 39.34 39.37 3.9K
14:13 39.37 39.39 39.34 39.36 4.9K
14:14 39.34 39.37 39.34 39.34 1.2K
14:15 39.38 39.38 39.36 39.36 1.1K
14:16 39.38 39.38 39.33 39.37 2.9K
14:17 39.33 39.33 39.28 39.28 5.0K
14:18 39.28 39.31 39.28 39.28 2.3K
14:19 39.29 39.29 39.23 39.27 3.4K
14:20 39.27 39.33 39.24 39.27 4.0K
14:21 39.22 39.22 39.12 39.12 5.4K
14:22 39.16 39.29 39.16 39.26 5.0K
14:23 39.28 39.29 39.25 39.27 7.4K
14:24 39.29 39.42 39.29 39.42 5.0K
14:25 39.42 39.42 39.39 39.41 4.8K
14:26 39.36 39.42 39.36 39.42 2.6K
14:27 39.41 39.41 39.32 39.37 4.6K
14:28 39.40 39.45 39.40 39.45 1.9K
14:29 39.46 39.46 39.46 39.46 0.9K
14:30 39.48 39.51 39.42 39.48 1.7K
14:31 39.48 39.48 39.42 39.42 2.4K
14:32 39.47 39.52 39.44 39.52 4.5K
14:33 39.49 39.49 39.42 39.42 8.4K
14:34 39.37 39.44 39.32 39.32 7.2K
14:35 39.32 39.35 39.24 39.24 15.9K
14:36 39.26 39.35 39.26 39.32 28.5K
14:37 39.32 39.34 39.28 39.29 31.7K
14:38 39.26 39.26 39.26 39.26 2.0K
14:39 39.29 39.34 39.25 39.32 3.1K
14:40 39.32 39.38 39.32 39.38 3.8K
14:41 39.38 39.38 39.38 39.38 1.5K
14:42 39.38 39.41 39.37 39.37 77.2K
14:43 39.40 39.56 39.40 39.56 5.4K
14:44 39.51 39.52 39.51 39.52 7.0K
14:45 39.52 39.52 39.46 39.49 7.8K
14:47 39.46 39.50 39.46 39.50 6.8K
14:48 39.50 39.55 39.45 39.55 14.3K
14:49 39.58 39.58 39.58 39.58 1.5K
14:50 39.55 39.59 39.50 39.50 12.3K
14:51 39.46 39.46 39.40 39.40 3.5K
14:52 39.38 39.41 39.29 39.41 7.7K
14:53 39.40 39.45 39.40 39.45 3.6K
14:54 39.50 39.50 39.49 39.50 2.6K
14:55 39.46 39.48 39.41 39.41 3.0K
14:56 39.40 39.43 39.34 39.37 4.1K
14:57 39.34 39.34 39.30 39.32 2.4K
14:58 39.30 39.37 39.30 39.37 5.5K
14:59 39.36 39.36 39.31 39.31 2.1K
15:00 39.31 39.34 39.31 39.34 1.7K
15:01 39.37 39.39 39.37 39.39 2.7K
15:02 39.36 39.43 39.36 39.43 8.9K
15:03 39.43 39.46 39.43 39.46 4.9K
15:04 39.43 39.45 39.43 39.43 4.8K
15:05 39.41 39.41 39.34 39.39 4.7K
15:06 39.38 39.46 39.38 39.46 12.0K
15:07 39.50 39.54 39.50 39.54 1.8K
15:08 39.52 39.52 39.52 39.52 1.3K
15:09 39.52 39.52 39.51 39.52 2.6K
15:10 39.56 39.61 39.56 39.60 2.1K
15:11 39.64 39.68 39.61 39.62 8.0K
15:12 39.65 39.65 39.60 39.61 7.4K
15:13 39.65 39.66 39.62 39.62 8.9K
15:14 39.61 39.70 39.61 39.70 16.3K
15:15 39.72 39.72 39.66 39.68 14.3K
15:16 39.67 39.69 39.64 39.69 18.1K
15:17 39.68 39.69 39.65 39.65 7.9K
15:18 39.65 39.72 39.63 39.71 7.5K
15:19 39.79 39.79 39.79 39.79 0.8K
15:20 39.75 39.75 39.71 39.74 7.9K
15:21 39.71 39.75 39.71 39.74 0.6K
15:22 39.77 39.79 39.73 39.79 7.2K
15:23 39.79 39.84 39.79 39.84 6.9K
15:24 39.86 39.86 39.75 39.75 7.4K
15:25 39.77 39.77 39.72 39.72 7.0K
15:26 39.71 39.71 39.66 39.67 17.3K
15:27 39.69 39.77 39.69 39.71 12.4K
15:28 39.72 39.72 39.70 39.70 5.1K
15:29 39.65 39.72 39.65 39.72 9.0K
15:30 39.72 39.72 39.66 39.67 13.4K
15:31 39.67 39.71 39.67 39.71 3.5K
15:32 39.70 39.83 39.70 39.82 10.1K
15:33 39.80 39.83 39.78 39.78 6.8K
15:34 39.77 39.77 39.72 39.76 14.5K
15:35 39.72 39.73 39.66 39.69 10.1K
15:36 39.69 39.69 39.61 39.67 5.1K
15:37 39.68 39.68 39.62 39.64 24.2K
15:38 39.65 39.69 39.65 39.69 8.0K
15:39 39.73 39.76 39.70 39.74 4.7K
15:40 39.77 39.78 39.75 39.76 6.6K
15:41 39.72 39.74 39.64 39.64 20.0K
15:42 39.61 39.61 39.57 39.60 8.3K
15:43 39.57 39.59 39.56 39.56 10.6K
15:44 39.56 39.64 39.56 39.64 13.6K
15:45 39.64 39.64 39.52 39.53 14.2K
15:46 39.53 39.55 39.49 39.53 19.8K
15:47 39.52 39.55 39.50 39.55 13.1K
15:48 39.55 39.64 39.55 39.63 24.4K
15:49 39.63 39.67 39.56 39.62 31.4K
15:50 39.60 39.65 39.60 39.60 16.7K
15:51 39.63 39.64 39.60 39.61 17.5K
15:52 39.62 39.64 39.56 39.56 30.6K
15:53 39.52 39.56 39.52 39.56 21.9K
15:54 39.52 39.60 39.52 39.58 30.0K
15:55 39.55 39.76 39.54 39.70 47.2K
15:56 39.71 39.76 39.68 39.75 53.0K
15:57 39.75 39.77 39.71 39.76 58.3K
15:58 39.77 39.83 39.75 39.83 77.7K
15:59 39.86 39.88 39.83 39.88 561.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar