Knight-Swift Transportation (KNX)

KNX
🏛️ Vereinigte Staaten →
39.90
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 40.55 40.55 40.55 40.55 12.9K
09:31 40.66 41.10 40.66 41.10 4.7K
09:32 41.10 41.10 41.09 41.09 2.1K
09:33 41.09 41.09 41.08 41.08 0.4K
09:34 41.15 41.15 40.91 40.91 2.7K
09:35 41.12 41.12 40.90 40.90 1.4K
09:36 41.06 41.12 41.05 41.09 1.5K
09:37 40.92 41.11 40.92 41.09 1.1K
09:38 41.08 41.12 40.96 41.09 1.7K
09:39 41.11 41.11 41.10 41.10 0.4K
09:40 41.09 41.21 41.01 41.21 4.9K
09:41 41.12 41.12 41.12 41.12 3.7K
09:42 41.12 41.20 41.12 41.20 2.8K
09:43 41.28 41.35 41.28 41.35 2.0K
09:44 41.34 41.35 41.27 41.35 2.9K
09:45 41.33 41.40 41.28 41.40 4.3K
09:46 41.41 41.46 41.33 41.46 21.8K
09:47 41.42 41.48 41.39 41.44 9.2K
09:48 41.45 41.55 41.45 41.55 30.4K
09:49 41.50 41.50 41.36 41.41 32.6K
09:50 41.45 41.54 41.42 41.54 6.9K
09:51 41.50 41.57 41.44 41.44 9.2K
09:52 41.44 41.46 41.44 41.45 2.1K
09:53 41.50 41.60 41.44 41.60 4.5K
09:54 41.56 41.62 41.42 41.61 59.7K
09:55 41.57 41.68 41.54 41.67 7.9K
09:56 41.67 41.68 41.67 41.68 1.3K
09:57 41.70 41.73 41.65 41.67 12.7K
09:58 41.67 41.67 41.46 41.46 24.4K
09:59 41.47 41.59 41.46 41.56 18.8K
10:00 41.58 41.59 41.53 41.59 4.6K
10:01 41.59 41.61 41.52 41.52 1.5K
10:02 41.58 41.58 41.46 41.46 21.1K
10:03 41.48 41.56 41.48 41.54 4.7K
10:04 41.58 41.58 41.58 41.58 0.8K
10:05 41.55 41.58 41.48 41.48 15.5K
10:06 41.49 41.49 41.42 41.48 14.7K
10:07 41.49 41.49 41.48 41.48 2.7K
10:08 41.51 41.60 41.51 41.58 10.6K
10:09 41.57 41.57 41.50 41.50 20.2K
10:10 41.51 41.52 41.45 41.45 6.5K
10:11 41.42 41.44 41.37 41.37 16.1K
10:12 41.35 41.40 41.32 41.39 22.7K
10:13 41.37 41.38 41.29 41.38 40.2K
10:14 41.36 41.39 41.36 41.39 6.2K
10:15 41.41 41.43 41.37 41.37 2.4K
10:16 41.38 41.38 41.34 41.37 2.8K
10:17 41.38 41.40 41.38 41.39 1.4K
10:18 41.41 41.41 41.37 41.37 1.6K
10:19 41.37 41.40 41.37 41.40 4.4K
10:20 41.38 41.47 41.38 41.47 32.2K
10:21 41.44 41.44 41.41 41.43 12.8K
10:22 41.42 41.45 41.35 41.37 6.5K
10:23 41.34 41.41 41.34 41.41 3.7K
10:24 41.42 41.42 41.37 41.37 16.0K
10:25 41.37 41.37 41.27 41.29 6.8K
10:26 41.28 41.32 41.28 41.32 3.1K
10:27 41.31 41.33 41.31 41.31 2.0K
10:28 41.31 41.41 41.31 41.38 11.6K
10:29 41.39 41.42 41.39 41.42 8.7K
10:30 41.43 41.43 41.40 41.41 6.7K
10:31 41.41 41.42 41.40 41.40 7.8K
10:32 41.37 41.37 41.35 41.36 2.5K
10:33 41.35 41.35 41.25 41.25 3.2K
10:34 41.30 41.30 41.25 41.25 3.4K
10:35 41.27 41.29 41.27 41.29 0.3K
10:36 41.31 41.31 41.20 41.20 4.3K
10:37 41.22 41.22 41.15 41.15 2.5K
10:38 41.16 41.22 41.16 41.22 4.7K
10:39 41.26 41.30 41.26 41.30 2.2K
10:40 41.31 41.31 41.29 41.29 2.6K
10:41 41.28 41.30 41.28 41.30 1.8K
10:42 41.31 41.33 41.31 41.33 2.5K
10:43 41.32 41.35 41.32 41.34 1.6K
10:44 41.35 41.37 41.35 41.37 2.1K
10:45 41.37 41.38 41.37 41.38 1.0K
10:46 41.36 41.38 41.34 41.38 3.6K
10:47 41.40 41.43 41.40 41.43 4.6K
10:48 41.48 41.48 41.44 41.44 2.3K
10:49 41.44 41.44 41.39 41.42 7.9K
10:50 41.40 41.42 41.37 41.39 5.0K
10:51 41.39 41.42 41.36 41.36 2.3K
10:52 41.39 41.39 41.35 41.35 6.8K
10:53 41.35 41.35 41.32 41.33 2.5K
10:54 41.33 41.33 41.30 41.32 11.4K
10:55 41.31 41.31 41.24 41.24 6.1K
10:56 41.26 41.28 41.25 41.28 6.6K
10:57 41.28 41.28 41.25 41.25 1.1K
10:58 41.28 41.28 41.26 41.28 1.4K
10:59 41.27 41.29 41.25 41.26 5.3K
11:00 41.24 41.24 41.22 41.22 4.3K
11:01 41.19 41.19 41.16 41.16 6.8K
11:02 41.17 41.20 41.17 41.20 2.7K
11:03 41.20 41.24 41.20 41.24 1.6K
11:04 41.23 41.26 41.22 41.22 5.4K
11:05 41.22 41.24 41.22 41.24 3.3K
11:06 41.23 41.24 41.22 41.22 6.0K
11:07 41.18 41.20 41.18 41.18 4.0K
11:08 41.19 41.27 41.19 41.27 3.6K
11:09 41.27 41.28 41.26 41.28 2.9K
11:10 41.30 41.32 41.28 41.32 2.4K
11:11 41.29 41.32 41.29 41.32 1.6K
11:12 41.30 41.33 41.30 41.33 3.9K
11:13 41.30 41.30 41.24 41.24 5.5K
11:14 41.26 41.26 41.26 41.26 1.3K
11:15 41.26 41.28 41.26 41.28 0.9K
11:16 41.28 41.32 41.28 41.30 3.9K
11:17 41.32 41.33 41.30 41.33 1.4K
11:18 41.31 41.33 41.31 41.32 3.2K
11:19 41.31 41.31 41.28 41.28 6.1K
11:20 41.29 41.30 41.28 41.30 5.2K
11:21 41.30 41.35 41.30 41.35 3.1K
11:22 41.36 41.39 41.36 41.39 3.2K
11:23 41.38 41.42 41.38 41.40 2.3K
11:24 41.42 41.45 41.42 41.45 2.2K
11:25 41.43 41.45 41.43 41.45 1.9K
11:26 41.46 41.46 41.39 41.39 4.0K
11:27 41.39 41.40 41.39 41.40 1.4K
11:28 41.40 41.42 41.40 41.42 1.0K
11:29 41.42 41.44 41.40 41.42 4.7K
11:30 41.42 41.45 41.42 41.45 1.1K
11:31 41.44 41.48 41.44 41.48 4.4K
11:32 41.50 41.52 41.49 41.52 3.6K
11:33 41.53 41.58 41.53 41.55 8.4K
11:34 41.54 41.55 41.54 41.55 1.5K
11:35 41.55 41.56 41.54 41.54 9.1K
11:36 41.52 41.56 41.52 41.56 26.5K
11:37 41.59 41.63 41.59 41.63 3.1K
11:38 41.61 41.63 41.58 41.60 7.4K
11:39 41.62 41.62 41.57 41.57 1.0K
11:40 41.57 41.64 41.55 41.64 4.1K
11:41 41.63 41.65 41.62 41.65 5.0K
11:42 41.65 41.65 41.62 41.63 2.9K
11:43 41.60 41.63 41.60 41.61 2.0K
11:44 41.61 41.61 41.59 41.59 5.0K
11:45 41.58 41.60 41.56 41.58 2.4K
11:46 41.59 41.59 41.56 41.56 1.5K
11:47 41.56 41.59 41.55 41.55 8.9K
11:48 41.55 41.55 41.53 41.54 6.5K
11:49 41.54 41.57 41.54 41.57 13.8K
11:50 41.56 41.60 41.54 41.60 17.7K
11:51 41.61 41.61 41.58 41.58 12.3K
11:52 41.58 41.61 41.58 41.59 10.2K
11:53 41.61 41.63 41.61 41.63 9.9K
11:54 41.63 41.64 41.61 41.63 2.5K
11:55 41.64 41.64 41.62 41.64 1.9K
11:56 41.65 41.65 41.63 41.65 3.3K
11:57 41.59 41.59 41.56 41.59 18.1K
11:58 41.60 41.60 41.58 41.60 8.0K
11:59 41.59 41.59 41.59 41.59 0.9K
12:00 41.61 41.61 41.58 41.58 10.2K
12:01 41.59 41.59 41.54 41.55 5.7K
12:02 41.55 41.55 41.53 41.53 3.0K
12:03 41.53 41.54 41.53 41.54 2.8K
12:04 41.53 41.56 41.53 41.56 6.2K
12:05 41.56 41.60 41.56 41.60 3.5K
12:06 41.60 41.60 41.53 41.53 10.2K
12:07 41.53 41.55 41.53 41.55 3.8K
12:08 41.56 41.56 41.51 41.51 2.6K
12:09 41.52 41.53 41.52 41.53 2.4K
12:10 41.55 41.56 41.55 41.56 1.0K
12:11 41.54 41.54 41.52 41.53 4.5K
12:12 41.52 41.52 41.52 41.52 0.4K
12:13 41.53 41.53 41.52 41.52 3.3K
12:14 41.53 41.54 41.52 41.53 7.0K
12:15 41.54 41.55 41.54 41.55 0.8K
12:16 41.55 41.55 41.55 41.55 1.9K
12:17 41.55 41.55 41.52 41.54 6.9K
12:18 41.54 41.54 41.54 41.54 4.0K
12:19 41.54 41.57 41.54 41.57 3.4K
12:20 41.58 41.60 41.58 41.60 1.7K
12:21 41.61 41.61 41.57 41.57 11.5K
12:22 41.57 41.57 41.53 41.53 3.2K
12:23 41.52 41.52 41.52 41.52 2.1K
12:24 41.52 41.52 41.50 41.51 4.7K
12:25 41.51 41.53 41.50 41.52 3.5K
12:26 41.52 41.53 41.50 41.50 8.6K
12:28 41.52 41.52 41.51 41.51 1.2K
12:29 41.51 41.51 41.50 41.51 6.2K
12:30 41.50 41.51 41.50 41.51 3.1K
12:31 41.50 41.53 41.50 41.53 6.8K
12:32 41.54 41.54 41.54 41.54 1.5K
12:33 41.55 41.58 41.55 41.55 5.0K
12:34 41.54 41.55 41.50 41.51 5.7K
12:35 41.53 41.56 41.53 41.56 2.6K
12:36 41.55 41.60 41.55 41.60 4.4K
12:37 41.60 41.60 41.60 41.60 6.2K
12:38 41.62 41.62 41.61 41.61 2.1K
12:39 41.64 41.68 41.64 41.67 3.1K
12:40 41.61 41.63 41.61 41.63 2.8K
12:41 41.63 41.65 41.63 41.63 2.2K
12:42 41.64 41.64 41.61 41.61 7.5K
12:43 41.59 41.60 41.59 41.60 1.2K
12:44 41.60 41.61 41.58 41.58 10.2K
12:45 41.59 41.59 41.56 41.56 2.9K
12:47 41.56 41.59 41.56 41.59 5.1K
12:48 41.59 41.60 41.59 41.60 4.4K
12:49 41.60 41.60 41.60 41.60 0.5K
12:50 41.61 41.62 41.61 41.62 2.6K
12:51 41.62 41.62 41.60 41.61 7.1K
12:52 41.62 41.63 41.62 41.63 2.4K
12:53 41.63 41.63 41.62 41.63 5.8K
12:54 41.63 41.63 41.63 41.63 1.7K
12:55 41.66 41.66 41.65 41.66 0.9K
12:56 41.69 41.71 41.67 41.71 4.3K
12:57 41.71 41.71 41.68 41.68 6.7K
12:58 41.68 41.68 41.67 41.68 10.9K
12:59 41.67 41.68 41.67 41.68 5.0K
13:00 41.67 41.67 41.67 41.67 1.1K
13:01 41.69 41.70 41.69 41.69 5.6K
13:02 41.68 41.68 41.65 41.65 2.6K
13:03 41.67 41.68 41.67 41.68 1.5K
13:04 41.69 41.69 41.68 41.68 0.9K
13:05 41.70 41.70 41.69 41.69 1.0K
13:06 41.68 41.69 41.68 41.68 4.4K
13:07 41.67 41.67 41.67 41.67 0.6K
13:08 41.67 41.68 41.67 41.68 1.8K
13:09 41.69 41.69 41.67 41.67 0.7K
13:10 41.67 41.67 41.67 41.67 2.2K
13:11 41.68 41.68 41.67 41.68 2.0K
13:12 41.68 41.70 41.68 41.70 2.9K
13:13 41.70 41.71 41.70 41.71 1.8K
13:14 41.71 41.72 41.71 41.72 2.2K
13:15 41.72 41.73 41.71 41.71 6.1K
13:16 41.72 41.73 41.71 41.71 16.3K
13:17 41.71 41.72 41.69 41.69 16.6K
13:18 41.70 41.70 41.70 41.70 8.6K
13:19 41.69 41.70 41.69 41.70 7.6K
13:20 41.69 41.69 41.68 41.68 6.2K
13:21 41.68 41.69 41.67 41.67 10.0K
13:22 41.67 41.68 41.67 41.68 1.8K
13:23 41.67 41.71 41.67 41.71 4.8K
13:24 41.74 41.78 41.74 41.77 8.1K
13:25 41.76 41.78 41.76 41.78 13.3K
13:26 41.74 41.74 41.74 41.74 3.7K
13:27 41.73 41.76 41.73 41.76 5.8K
13:28 41.76 41.76 41.73 41.73 4.3K
13:29 41.73 41.76 41.72 41.72 4.6K
13:30 41.72 41.72 41.72 41.72 0.5K
13:31 41.68 41.68 41.67 41.67 2.7K
13:32 41.67 41.70 41.67 41.69 7.0K
13:33 41.69 41.75 41.69 41.75 17.6K
13:34 41.75 41.78 41.75 41.77 22.6K
13:35 41.75 41.77 41.71 41.71 8.2K
13:36 41.71 41.71 41.70 41.70 29.6K
13:37 41.69 41.69 41.66 41.69 7.7K
13:38 41.69 41.73 41.69 41.73 3.9K
13:39 41.71 41.73 41.70 41.73 15.3K
13:40 41.74 41.74 41.70 41.72 7.6K
13:41 41.74 41.76 41.72 41.75 4.0K
13:42 41.75 41.78 41.74 41.78 2.4K
13:43 41.77 41.79 41.77 41.79 5.4K
13:44 41.77 41.78 41.76 41.76 8.4K
13:45 41.76 41.82 41.76 41.81 3.3K
13:46 41.80 41.82 41.80 41.82 3.3K
13:47 41.82 41.83 41.80 41.82 3.2K
13:48 41.82 41.84 41.82 41.82 6.0K
13:49 41.82 41.83 41.80 41.83 7.7K
13:50 41.84 41.85 41.84 41.85 3.7K
13:51 41.86 41.92 41.85 41.85 27.8K
13:52 41.86 41.86 41.81 41.83 5.1K
13:53 41.79 41.84 41.77 41.84 5.8K
13:54 41.83 41.83 41.80 41.83 6.8K
13:55 41.79 41.79 41.74 41.74 3.7K
13:56 41.77 41.78 41.75 41.75 1.7K
13:57 41.75 41.77 41.74 41.74 6.7K
13:58 41.78 41.81 41.78 41.78 5.3K
13:59 41.78 41.80 41.78 41.80 4.1K
14:00 41.74 41.81 41.67 41.81 14.0K
14:01 41.77 41.79 41.74 41.77 8.9K
14:02 41.82 41.86 41.80 41.82 4.2K
14:03 41.80 41.82 41.79 41.82 13.2K
14:04 41.82 41.82 41.80 41.81 8.2K
14:05 41.79 41.79 41.63 41.63 12.0K
14:06 41.63 41.63 41.50 41.51 13.5K
14:07 41.49 41.53 41.48 41.49 12.5K
14:08 41.49 41.49 41.40 41.40 6.8K
14:09 41.39 41.40 41.34 41.34 24.8K
14:10 41.29 41.38 41.29 41.38 47.3K
14:11 41.44 41.44 41.37 41.37 12.8K
14:12 41.29 41.33 41.28 41.33 19.3K
14:13 41.29 41.35 41.29 41.32 14.3K
14:14 41.35 41.35 41.28 41.29 7.1K
14:15 41.27 41.30 41.27 41.29 11.9K
14:16 41.28 41.28 41.25 41.26 9.8K
14:17 41.26 41.30 41.24 41.30 4.2K
14:18 41.32 41.36 41.32 41.36 6.7K
14:19 41.34 41.34 41.34 41.34 1.3K
14:20 41.35 41.43 41.35 41.43 9.0K
14:21 41.45 41.47 41.40 41.40 7.7K
14:22 41.36 41.40 41.35 41.40 12.1K
14:23 41.40 41.40 41.39 41.39 2.9K
14:24 41.36 41.38 41.33 41.33 8.0K
14:25 41.34 41.38 41.34 41.38 3.8K
14:26 41.36 41.38 41.34 41.34 14.7K
14:27 41.34 41.40 41.34 41.40 10.2K
14:28 41.40 41.41 41.37 41.37 3.0K
14:29 41.39 41.39 41.34 41.34 5.8K
14:30 41.34 41.34 41.33 41.34 5.7K
14:31 41.35 41.51 41.35 41.51 15.0K
14:32 41.54 41.55 41.46 41.50 11.4K
14:33 41.55 41.55 41.51 41.52 7.9K
14:34 41.52 41.56 41.52 41.54 11.1K
14:35 41.54 41.58 41.52 41.55 10.1K
14:36 41.53 41.59 41.53 41.57 10.2K
14:37 41.58 41.63 41.58 41.63 5.4K
14:38 41.62 41.65 41.59 41.63 3.4K
14:39 41.55 41.71 41.55 41.71 24.7K
14:40 41.69 41.74 41.69 41.69 7.6K
14:41 41.70 41.71 41.66 41.71 6.5K
14:42 41.71 41.71 41.68 41.68 2.7K
14:43 41.71 41.71 41.69 41.70 4.8K
14:44 41.67 41.67 41.64 41.64 9.6K
14:45 41.63 41.65 41.61 41.61 6.2K
14:46 41.59 41.60 41.59 41.59 3.9K
14:47 41.57 41.59 41.56 41.56 6.4K
14:48 41.53 41.53 41.50 41.50 3.1K
14:49 41.48 41.48 41.45 41.46 8.4K
14:50 41.50 41.54 41.49 41.49 8.1K
14:51 41.51 41.54 41.48 41.49 6.1K
14:52 41.51 41.52 41.46 41.47 7.9K
14:53 41.45 41.46 41.43 41.43 6.3K
14:54 41.45 41.48 41.44 41.48 2.1K
14:55 41.51 41.58 41.50 41.58 15.9K
14:56 41.57 41.66 41.57 41.66 8.3K
14:57 41.67 41.77 41.67 41.73 14.0K
14:58 41.71 41.76 41.70 41.71 5.2K
14:59 41.72 41.74 41.70 41.70 4.8K
15:00 41.69 41.72 41.65 41.70 9.5K
15:01 41.72 41.73 41.69 41.69 4.1K
15:02 41.69 41.69 41.64 41.65 9.7K
15:03 41.65 41.70 41.65 41.70 4.5K
15:04 41.70 41.70 41.66 41.67 3.6K
15:05 41.65 41.65 41.62 41.62 9.9K
15:06 41.63 41.64 41.61 41.63 3.2K
15:07 41.64 41.66 41.62 41.65 5.2K
15:08 41.66 41.70 41.66 41.70 5.8K
15:09 41.70 41.71 41.67 41.68 5.2K
15:10 41.70 41.70 41.66 41.66 7.7K
15:11 41.65 41.65 41.63 41.65 4.4K
15:12 41.64 41.64 41.62 41.63 3.7K
15:13 41.63 41.69 41.63 41.64 12.1K
15:14 41.67 41.67 41.63 41.63 2.7K
15:15 41.66 41.69 41.66 41.68 6.8K
15:16 41.68 41.70 41.62 41.62 4.9K
15:17 41.61 41.64 41.59 41.64 5.0K
15:18 41.64 41.64 41.61 41.62 15.1K
15:19 41.62 41.68 41.62 41.67 4.8K
15:20 41.69 41.69 41.66 41.68 5.4K
15:21 41.70 41.70 41.65 41.68 10.2K
15:22 41.66 41.68 41.66 41.66 5.7K
15:23 41.63 41.66 41.63 41.63 10.0K
15:24 41.60 41.62 41.58 41.59 10.5K
15:25 41.60 41.60 41.52 41.52 5.4K
15:26 41.52 41.55 41.48 41.48 10.8K
15:27 41.46 41.46 41.40 41.45 9.2K
15:28 41.44 41.46 41.43 41.45 12.5K
15:29 41.44 41.46 41.42 41.46 7.6K
15:30 41.47 41.47 41.42 41.45 9.0K
15:31 41.45 41.45 41.43 41.45 8.5K
15:32 41.46 41.46 41.40 41.40 6.3K
15:33 41.42 41.45 41.40 41.43 14.0K
15:34 41.43 41.43 41.33 41.33 9.4K
15:35 41.33 41.39 41.33 41.38 10.2K
15:36 41.38 41.42 41.38 41.42 13.8K
15:37 41.44 41.46 41.44 41.46 6.3K
15:38 41.47 41.47 41.41 41.41 12.7K
15:39 41.43 41.43 41.39 41.41 13.0K
15:40 41.43 41.44 41.40 41.40 8.3K
15:41 41.42 41.52 41.42 41.52 17.0K
15:42 41.57 41.63 41.57 41.62 20.8K
15:43 41.67 41.77 41.67 41.71 19.0K
15:44 41.70 41.70 41.64 41.64 17.3K
15:45 41.68 41.71 41.67 41.69 14.7K
15:46 41.66 41.66 41.59 41.59 7.0K
15:47 41.55 41.59 41.55 41.59 19.9K
15:48 41.62 41.64 41.58 41.62 15.3K
15:49 41.62 41.62 41.56 41.60 12.3K
15:50 41.54 41.55 41.48 41.55 18.6K
15:51 41.52 41.57 41.52 41.54 22.3K
15:52 41.56 41.61 41.56 41.58 20.6K
15:53 41.59 41.59 41.56 41.58 18.7K
15:54 41.59 41.59 41.53 41.56 32.6K
15:55 41.56 41.56 41.50 41.54 30.3K
15:56 41.55 41.59 41.55 41.58 40.8K
15:57 41.59 41.59 41.56 41.59 34.4K
15:58 41.61 41.62 41.58 41.60 60.6K
15:59 41.59 41.62 41.55 41.56 418.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar