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 39.60 39.60 39.60 39.60 41.3K
09:31 39.90 39.90 39.90 39.90 0.2K
09:32 39.35 40.04 39.35 39.78 8.5K
09:33 40.24 40.24 40.24 40.24 1.1K
09:34 40.25 40.28 40.05 40.05 1.4K
09:35 40.03 40.29 40.03 40.29 1.1K
09:37 40.03 40.24 40.03 40.24 0.9K
09:38 40.06 40.06 40.06 40.06 0.1K
09:39 40.25 40.29 40.25 40.29 0.6K
09:40 40.29 40.29 40.29 40.29 0.2K
09:42 40.27 40.27 40.17 40.20 5.8K
09:43 40.20 40.20 40.20 40.20 6.8K
09:44 40.26 40.26 40.13 40.17 7.2K
09:45 40.15 40.15 40.11 40.11 18.5K
09:46 40.16 40.16 40.08 40.08 10.9K
09:47 40.08 40.08 40.04 40.06 10.9K
09:48 40.06 40.06 40.02 40.06 18.5K
09:49 40.06 40.06 40.00 40.00 5.6K
09:50 39.99 39.99 39.99 39.99 0.7K
09:51 39.97 39.97 39.91 39.91 3.0K
09:52 39.89 39.89 39.82 39.82 3.3K
09:53 39.80 39.80 39.80 39.80 1.0K
09:54 39.80 39.80 39.78 39.78 2.3K
09:55 39.78 39.78 39.78 39.78 0.2K
09:56 39.78 39.78 39.76 39.76 1.6K
09:57 39.65 39.65 39.58 39.59 2.6K
09:58 39.65 39.72 39.64 39.65 4.1K
09:59 39.64 39.67 39.64 39.67 1.0K
10:00 39.74 39.86 39.74 39.86 7.0K
10:01 39.81 39.81 39.76 39.81 2.3K
10:02 39.81 39.81 39.80 39.81 0.4K
10:03 39.80 39.80 39.74 39.76 1.5K
10:04 39.76 39.76 39.70 39.70 1.2K
10:05 39.73 39.80 39.73 39.80 0.9K
10:06 39.80 39.89 39.80 39.89 1.4K
10:07 39.92 39.92 39.92 39.92 0.4K
10:08 39.88 39.92 39.88 39.92 0.9K
10:09 39.95 39.95 39.94 39.94 1.2K
10:10 39.95 39.95 39.95 39.95 0.5K
10:11 39.96 39.96 39.93 39.95 1.4K
10:12 40.01 40.01 40.00 40.00 2.5K
10:13 39.96 40.01 39.96 40.01 1.0K
10:14 39.96 39.96 39.96 39.96 0.6K
10:15 40.00 40.00 40.00 40.00 0.9K
10:16 40.00 40.15 40.00 40.15 25.5K
10:17 40.12 40.13 39.99 40.03 16.8K
10:18 40.00 40.03 40.00 40.03 1.1K
10:19 40.02 40.03 40.02 40.02 0.9K
10:20 40.02 40.02 40.02 40.02 0.4K
10:21 40.02 40.09 40.02 40.08 4.7K
10:22 40.04 40.04 40.03 40.03 0.9K
10:23 39.98 39.99 39.96 39.99 1.2K
10:24 40.06 40.06 40.06 40.06 0.4K
10:25 40.09 40.09 40.08 40.08 0.3K
10:26 40.09 40.09 40.09 40.09 2.1K
10:27 40.09 40.15 40.07 40.07 0.8K
10:28 40.09 40.09 40.09 40.09 1.6K
10:29 40.15 40.15 40.09 40.15 0.8K
10:30 40.07 40.09 40.07 40.09 1.2K
10:31 40.15 40.16 40.15 40.16 1.9K
10:32 40.18 40.22 40.18 40.22 1.3K
10:33 40.22 40.25 40.22 40.22 3.5K
10:34 40.18 40.18 40.18 40.18 2.1K
10:35 40.16 40.16 40.13 40.16 2.0K
10:36 40.13 40.17 40.13 40.17 1.2K
10:37 40.18 40.18 40.18 40.18 0.9K
10:38 40.19 40.19 40.18 40.18 1.1K
10:39 40.22 40.23 40.22 40.23 0.7K
10:40 40.19 40.21 40.19 40.21 2.3K
10:41 40.15 40.15 40.15 40.15 5.5K
10:42 40.13 40.20 40.13 40.18 2.2K
10:44 40.21 40.21 40.21 40.21 2.5K
10:45 40.25 40.26 40.25 40.26 5.2K
10:46 40.29 40.31 40.29 40.31 1.0K
10:47 40.30 40.43 40.30 40.38 6.5K
10:48 40.33 40.36 40.33 40.36 3.4K
10:49 40.34 40.34 40.33 40.33 1.5K
10:50 40.32 40.34 40.31 40.34 1.6K
10:51 40.31 40.31 40.29 40.28 1.6K
10:52 40.29 40.29 40.29 40.28 2.0K
10:53 40.30 40.31 40.29 40.31 4.4K
10:54 40.33 40.34 40.30 40.30 2.9K
10:55 40.31 40.31 40.29 40.29 3.9K
10:56 40.31 40.32 40.31 40.32 0.4K
10:57 40.32 40.33 40.31 40.32 6.9K
10:58 40.32 40.33 40.32 40.33 9.2K
10:59 40.33 40.37 40.31 40.37 4.1K
11:00 40.36 40.36 40.36 40.36 1.1K
11:01 40.38 40.40 40.38 40.40 1.6K
11:02 40.35 40.38 40.35 40.38 1.6K
11:03 40.40 40.43 40.40 40.42 9.9K
11:04 40.42 40.42 40.38 40.38 7.5K
11:05 40.40 40.40 40.35 40.35 4.2K
11:06 40.34 40.38 40.34 40.38 1.0K
11:07 40.34 40.34 40.34 40.34 0.5K
11:08 40.36 40.36 40.33 40.33 1.5K
11:09 40.34 40.34 40.33 40.33 1.5K
11:11 40.33 40.33 40.25 40.25 5.0K
11:12 40.23 40.23 40.23 40.23 0.2K
11:13 40.24 40.30 40.23 40.30 5.2K
11:14 40.29 40.29 40.29 40.28 1.5K
11:15 40.30 40.30 40.25 40.25 3.9K
11:16 40.25 40.25 40.25 40.24 2.7K
11:17 40.27 40.27 40.27 40.27 1.4K
11:18 40.23 40.26 40.23 40.26 0.6K
11:19 40.24 40.26 40.21 40.22 2.1K
11:20 40.23 40.23 40.21 40.21 1.4K
11:21 40.20 40.20 40.20 40.20 1.3K
11:22 40.20 40.20 40.15 40.15 1.9K
11:23 40.15 40.15 40.15 40.15 0.6K
11:24 40.18 40.18 40.18 40.18 1.1K
11:25 40.18 40.18 40.12 40.12 1.9K
11:26 40.12 40.12 40.08 40.08 7.5K
11:27 40.06 40.08 40.04 40.08 6.8K
11:28 40.09 40.09 40.09 40.09 1.0K
11:29 40.10 40.11 40.10 40.10 1.5K
11:30 40.12 40.12 40.10 40.10 1.3K
11:31 40.14 40.22 40.14 40.22 5.0K
11:32 40.20 40.24 40.20 40.24 2.9K
11:33 40.25 40.26 40.22 40.26 2.6K
11:34 40.27 40.35 40.27 40.35 3.6K
11:35 40.36 40.37 40.36 40.37 1.6K
11:36 40.40 40.44 40.40 40.42 2.3K
11:37 40.43 40.43 40.43 40.43 2.2K
11:38 40.43 40.47 40.43 40.47 1.4K
11:39 40.49 40.52 40.49 40.52 3.5K
11:40 40.54 40.54 40.50 40.52 3.8K
11:41 40.53 40.53 40.52 40.52 2.2K
11:42 40.52 40.52 40.48 40.52 7.0K
11:43 40.52 40.52 40.52 40.52 1.1K
11:44 40.51 40.51 40.50 40.50 2.5K
11:45 40.51 40.51 40.48 40.48 3.4K
11:46 40.45 40.45 40.43 40.43 1.8K
11:47 40.44 40.45 40.44 40.45 1.6K
11:48 40.44 40.46 40.44 40.46 1.4K
11:49 40.49 40.51 40.49 40.51 1.2K
11:50 40.48 40.51 40.48 40.51 2.2K
11:51 40.49 40.49 40.45 40.45 9.3K
11:52 40.42 40.43 40.41 40.41 2.1K
11:53 40.42 40.45 40.42 40.45 1.9K
11:54 40.41 40.41 40.41 40.41 1.7K
11:55 40.38 40.38 40.38 40.38 1.0K
11:56 40.36 40.36 40.36 40.35 1.7K
11:57 40.36 40.36 40.36 40.35 0.8K
11:58 40.36 40.36 40.36 40.35 0.4K
11:59 40.30 40.30 40.28 40.28 3.1K
12:00 40.33 40.38 40.30 40.37 3.6K
12:01 40.41 40.47 40.37 40.37 10.2K
12:02 40.40 40.47 40.40 40.47 2.5K
12:03 40.48 40.49 40.48 40.49 1.4K
12:04 40.52 40.53 40.52 40.53 0.5K
12:05 40.54 40.57 40.54 40.57 1.0K
12:06 40.57 40.58 40.57 40.58 1.3K
12:07 40.59 40.60 40.57 40.60 1.2K
12:08 40.58 40.60 40.58 40.60 2.6K
12:09 40.62 40.66 40.62 40.66 2.4K
12:10 40.66 40.68 40.66 40.67 2.2K
12:11 40.70 40.76 40.70 40.76 1.5K
12:12 40.76 40.77 40.76 40.77 1.0K
12:13 40.75 40.75 40.75 40.74 2.5K
12:14 40.76 40.79 40.76 40.76 2.2K
12:15 40.75 40.75 40.75 40.75 0.5K
12:16 40.75 40.76 40.75 40.76 2.8K
12:17 40.79 40.79 40.79 40.79 1.0K
12:18 40.81 40.84 40.81 40.84 2.8K
12:19 40.83 40.83 40.83 40.83 1.7K
12:20 40.86 40.87 40.86 40.87 0.9K
12:21 40.88 40.88 40.86 40.87 5.9K
12:22 40.88 40.91 40.87 40.87 5.3K
12:23 40.87 40.87 40.87 40.87 0.2K
12:24 40.89 40.89 40.88 40.88 2.6K
12:26 40.92 40.92 40.92 40.92 1.8K
12:27 40.91 40.92 40.91 40.92 3.4K
12:28 40.91 40.95 40.91 40.95 5.9K
12:29 40.95 41.00 40.94 41.00 17.8K
12:30 40.99 40.99 40.96 40.97 32.2K
12:31 40.97 41.03 40.97 41.03 2.7K
12:32 41.04 41.04 41.04 41.04 1.7K
12:33 41.05 41.07 41.05 41.05 17.6K
12:34 41.06 41.06 41.02 41.02 18.7K
12:35 40.99 41.04 40.99 41.03 39.5K
12:36 41.05 41.09 41.04 41.09 9.1K
12:37 41.06 41.10 41.06 41.10 4.0K
12:38 41.07 41.13 41.07 41.13 6.0K
12:39 41.13 41.15 41.13 41.15 1.1K
12:40 41.12 41.23 41.12 41.23 10.3K
12:41 41.15 41.19 41.15 41.19 8.5K
12:42 41.17 41.22 41.17 41.21 4.2K
12:43 41.17 41.22 41.17 41.22 16.3K
12:44 41.20 41.22 41.20 41.22 9.4K
12:45 41.21 41.21 41.18 41.18 5.6K
12:46 41.18 41.19 41.17 41.19 1.9K
12:47 41.21 41.21 41.21 41.21 2.5K
12:48 41.25 41.31 41.23 41.31 4.9K
12:49 41.29 41.29 41.29 41.29 0.4K
12:50 41.31 41.38 41.31 41.32 36.3K
12:51 41.31 41.33 41.27 41.27 8.8K
12:52 41.32 41.32 41.28 41.32 7.3K
12:53 41.32 41.32 41.32 41.32 2.0K
12:54 41.33 41.34 41.32 41.34 1.9K
12:55 41.34 41.43 41.34 41.43 4.4K
12:56 41.38 41.40 41.37 41.40 6.1K
12:57 41.41 41.41 41.39 41.39 3.7K
12:58 41.39 41.48 41.39 41.46 8.1K
12:59 41.47 41.49 41.36 41.36 30.1K
13:00 41.34 41.34 41.26 41.26 20.4K
13:01 41.24 41.24 41.23 41.24 1.5K
13:02 41.25 41.28 41.24 41.28 3.6K
13:03 41.31 41.34 41.31 41.32 6.6K
13:04 41.32 41.32 41.25 41.25 4.1K
13:05 41.25 41.28 41.24 41.24 14.1K
13:06 41.24 41.24 41.19 41.23 8.0K
13:07 41.24 41.26 41.20 41.23 11.7K
13:08 41.23 41.23 41.21 41.22 10.5K
13:09 41.22 41.22 41.21 41.21 0.8K
13:10 41.21 41.23 41.17 41.19 49.3K
13:11 41.18 41.20 41.17 41.18 7.6K
13:12 41.18 41.25 41.18 41.20 12.6K
13:13 41.23 41.25 41.21 41.24 10.4K
13:14 41.23 41.27 41.23 41.27 3.8K
13:15 41.25 41.27 41.20 41.20 13.0K
13:16 41.20 41.20 41.19 41.20 3.2K
13:17 41.20 41.22 41.18 41.22 12.0K
13:18 41.25 41.34 41.24 41.34 27.3K
13:19 41.31 41.31 41.24 41.26 9.6K
13:20 41.25 41.25 41.25 41.25 4.1K
13:21 41.26 41.30 41.26 41.30 3.6K
13:22 41.30 41.30 41.25 41.26 9.9K
13:23 41.27 41.27 41.22 41.22 8.2K
13:24 41.27 41.27 41.26 41.27 5.9K
13:25 41.27 41.27 41.24 41.25 9.1K
13:26 41.25 41.26 41.24 41.26 9.2K
13:27 41.26 41.27 41.26 41.27 0.7K
13:28 41.27 41.30 41.26 41.30 5.6K
13:29 41.30 41.30 41.29 41.29 3.2K
13:30 41.29 41.31 41.28 41.28 22.4K
13:31 41.28 41.28 41.27 41.27 1.3K
13:32 41.26 41.29 41.26 41.29 2.9K
13:33 41.31 41.38 41.31 41.38 9.9K
13:34 41.35 41.37 41.35 41.37 4.6K
13:35 41.33 41.33 41.30 41.30 4.5K
13:36 41.31 41.34 41.31 41.33 2.4K
13:37 41.34 41.36 41.34 41.36 3.8K
13:38 41.35 41.36 41.34 41.34 8.0K
13:39 41.34 41.35 41.32 41.32 7.5K
13:40 41.33 41.33 41.31 41.31 12.7K
13:41 41.31 41.34 41.31 41.34 4.8K
13:42 41.35 41.36 41.33 41.36 10.6K
13:43 41.36 41.39 41.36 41.37 32.0K
13:44 41.38 41.40 41.38 41.38 8.2K
13:45 41.41 41.44 41.40 41.41 14.7K
13:46 41.41 41.42 41.41 41.42 4.2K
13:47 41.40 41.46 41.40 41.46 9.1K
13:48 41.45 41.45 41.44 41.44 8.0K
13:49 41.45 41.45 41.42 41.42 5.9K
13:50 41.43 41.48 41.43 41.45 15.4K
13:51 41.46 41.50 41.46 41.50 7.1K
13:52 41.50 41.53 41.50 41.53 10.7K
13:53 41.52 41.52 41.49 41.51 11.5K
13:54 41.50 41.52 41.50 41.52 7.3K
13:55 41.51 41.56 41.51 41.56 11.8K
13:56 41.54 41.56 41.54 41.55 10.8K
13:57 41.54 41.60 41.54 41.60 9.8K
13:58 41.58 41.63 41.58 41.61 11.8K
13:59 41.60 41.60 41.56 41.56 22.0K
14:00 41.56 41.59 41.56 41.59 12.1K
14:01 41.58 41.59 41.58 41.59 4.1K
14:02 41.59 41.62 41.58 41.61 11.5K
14:03 41.59 41.66 41.59 41.66 9.1K
14:04 41.64 41.66 41.59 41.59 27.8K
14:05 41.60 41.60 41.57 41.57 7.6K
14:06 41.60 41.60 41.54 41.54 14.0K
14:07 41.50 41.52 41.49 41.49 20.0K
14:08 41.49 41.49 41.44 41.45 24.4K
14:09 41.46 41.48 41.45 41.47 6.7K
14:10 41.47 41.48 41.47 41.48 13.3K
14:11 41.49 41.54 41.49 41.54 8.7K
14:12 41.57 41.60 41.57 41.59 10.6K
14:13 41.57 41.57 41.54 41.56 7.5K
14:14 41.56 41.61 41.56 41.61 2.4K
14:15 41.59 41.66 41.59 41.66 8.2K
14:16 41.67 41.67 41.64 41.64 11.3K
14:17 41.64 41.64 41.60 41.61 5.3K
14:18 41.64 41.64 41.63 41.64 4.2K
14:19 41.62 41.62 41.59 41.60 6.3K
14:20 41.60 41.60 41.57 41.57 4.7K
14:21 41.58 41.64 41.58 41.64 7.4K
14:22 41.64 41.65 41.64 41.64 7.6K
14:23 41.63 41.63 41.61 41.61 7.7K
14:24 41.62 41.62 41.61 41.62 2.0K
14:25 41.64 41.64 41.63 41.64 4.6K
14:26 41.64 41.64 41.55 41.55 20.4K
14:27 41.55 41.55 41.46 41.46 8.0K
14:28 41.48 41.48 41.46 41.47 9.4K
14:29 41.47 41.50 41.39 41.39 37.9K
14:30 41.37 41.43 41.37 41.41 8.8K
14:31 41.38 41.42 41.35 41.42 12.0K
14:32 41.44 41.44 41.41 41.44 8.6K
14:33 41.43 41.45 41.43 41.45 6.8K
14:34 41.49 41.52 41.49 41.51 13.2K
14:35 41.50 41.51 41.45 41.45 12.3K
14:36 41.43 41.45 41.42 41.45 6.1K
14:37 41.46 41.50 41.46 41.49 6.0K
14:38 41.48 41.50 41.48 41.49 3.0K
14:39 41.50 41.51 41.49 41.49 6.5K
14:40 41.46 41.46 41.46 41.46 2.0K
14:41 41.44 41.44 41.42 41.44 3.5K
14:42 41.44 41.44 41.42 41.44 4.7K
14:43 41.45 41.46 41.45 41.46 2.9K
14:44 41.46 41.49 41.46 41.47 2.9K
14:45 41.48 41.49 41.48 41.48 4.4K
14:46 41.46 41.47 41.46 41.47 2.8K
14:47 41.48 41.48 41.47 41.48 4.4K
14:48 41.47 41.47 41.46 41.46 3.8K
14:49 41.45 41.45 41.42 41.42 6.1K
14:50 41.43 41.43 41.37 41.37 12.4K
14:51 41.38 41.40 41.34 41.34 12.2K
14:52 41.38 41.38 41.36 41.38 70.7K
14:53 41.38 41.38 41.33 41.33 6.1K
14:54 41.33 41.35 41.32 41.35 4.1K
14:55 41.35 41.35 41.34 41.34 5.5K
14:56 41.33 41.33 41.29 41.30 6.0K
14:57 41.30 41.36 41.30 41.36 6.8K
14:58 41.37 41.37 41.30 41.30 7.8K
14:59 41.29 41.31 41.25 41.25 10.3K
15:00 41.25 41.30 41.24 41.24 77.2K
15:01 41.24 41.27 41.21 41.27 10.3K
15:02 41.29 41.29 41.26 41.26 5.9K
15:03 41.28 41.30 41.28 41.28 7.7K
15:04 41.28 41.28 41.26 41.27 10.5K
15:05 41.26 41.27 41.26 41.27 5.9K
15:06 41.28 41.28 41.26 41.26 18.5K
15:07 41.26 41.35 41.26 41.34 7.5K
15:08 41.35 41.35 41.32 41.33 5.5K
15:09 41.33 41.34 41.31 41.32 6.3K
15:10 41.32 41.32 41.29 41.29 3.1K
15:11 41.29 41.29 41.29 41.29 5.4K
15:12 41.29 41.35 41.29 41.35 7.2K
15:13 41.35 41.38 41.35 41.38 5.4K
15:14 41.38 41.38 41.34 41.36 5.4K
15:15 41.36 41.38 41.36 41.38 4.2K
15:16 41.39 41.39 41.36 41.36 8.1K
15:17 41.36 41.36 41.33 41.33 13.8K
15:18 41.36 41.38 41.35 41.38 10.3K
15:19 41.38 41.39 41.38 41.38 4.4K
15:20 41.38 41.39 41.37 41.37 11.9K
15:21 41.37 41.38 41.37 41.38 4.6K
15:22 41.38 41.40 41.38 41.40 5.3K
15:23 41.40 41.42 41.40 41.40 18.9K
15:24 41.41 41.43 41.40 41.42 2.9K
15:25 41.42 41.43 41.39 41.39 17.6K
15:26 41.39 41.40 41.39 41.40 3.1K
15:27 41.40 41.44 41.40 41.42 10.4K
15:28 41.42 41.42 41.41 41.42 10.4K
15:29 41.43 41.45 41.42 41.44 14.6K
15:30 41.45 41.45 41.42 41.43 10.9K
15:31 41.44 41.45 41.43 41.43 7.4K
15:32 41.43 41.47 41.43 41.47 18.0K
15:33 41.47 41.47 41.43 41.46 10.8K
15:34 41.46 41.46 41.44 41.44 10.5K
15:35 41.44 41.44 41.40 41.41 18.9K
15:36 41.41 41.41 41.41 41.41 7.1K
15:37 41.41 41.50 41.41 41.49 12.3K
15:38 41.51 41.52 41.49 41.50 25.0K
15:39 41.50 41.56 41.50 41.56 14.8K
15:40 41.51 41.51 41.49 41.49 42.3K
15:41 41.49 41.52 41.47 41.47 17.7K
15:42 41.48 41.48 41.45 41.45 9.6K
15:43 41.44 41.48 41.42 41.48 15.0K
15:44 41.49 41.54 41.49 41.53 6.9K
15:45 41.53 41.53 41.48 41.48 20.2K
15:46 41.48 41.55 41.48 41.55 16.1K
15:47 41.55 41.55 41.52 41.53 36.0K
15:48 41.53 41.53 41.50 41.51 14.8K
15:49 41.51 41.52 41.47 41.52 25.0K
15:50 41.49 41.52 41.49 41.49 42.7K
15:51 41.49 41.53 41.48 41.53 23.0K
15:52 41.54 41.58 41.52 41.58 26.3K
15:53 41.58 41.63 41.58 41.62 24.4K
15:54 41.65 41.67 41.57 41.57 43.0K
15:55 41.55 41.55 41.45 41.45 60.6K
15:56 41.45 41.46 41.32 41.33 66.3K
15:57 41.35 41.44 41.35 41.44 71.1K
15:58 41.41 41.43 41.41 41.42 68.4K
15:59 41.43 41.46 41.42 41.45 720.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar