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 45.65 45.65 45.65 45.65 11.5K
09:31 45.79 45.98 45.79 45.98 0.7K
09:33 45.39 45.39 45.39 45.39 5.7K
09:34 45.35 45.35 45.13 45.13 1.0K
09:35 45.36 45.37 45.18 45.18 2.2K
09:36 45.46 45.61 45.44 45.61 7.0K
09:38 45.52 45.52 45.50 45.50 1.8K
09:39 45.49 45.49 45.49 45.49 0.5K
09:40 45.48 45.48 45.48 45.48 0.5K
09:41 45.55 45.59 45.55 45.59 1.3K
09:42 45.58 45.59 45.55 45.55 1.8K
09:43 45.55 45.55 45.55 45.55 0.9K
09:44 45.56 45.77 45.56 45.77 7.6K
09:45 45.74 45.74 45.74 45.74 0.4K
09:46 45.70 45.83 45.70 45.83 15.9K
09:47 45.77 45.77 45.75 45.75 2.8K
09:48 45.75 45.75 45.75 45.75 0.1K
09:49 45.82 45.87 45.82 45.86 2.1K
09:50 45.85 45.85 45.82 45.83 2.0K
09:51 45.83 45.83 45.82 45.83 11.7K
09:52 45.82 45.82 45.82 45.82 5.2K
09:53 45.78 45.82 45.77 45.82 4.8K
09:54 45.75 45.76 45.73 45.73 2.6K
09:55 45.78 45.78 45.78 45.78 5.5K
09:56 45.79 45.79 45.75 45.78 1.7K
09:57 45.70 45.70 45.70 45.70 1.2K
09:58 45.67 45.67 45.67 45.67 0.4K
09:59 45.65 45.65 45.61 45.61 3.9K
10:00 45.59 45.62 45.58 45.62 4.7K
10:01 45.66 45.79 45.66 45.79 4.6K
10:02 45.76 45.76 45.76 45.76 0.2K
10:03 45.74 45.80 45.74 45.80 3.5K
10:04 45.82 45.86 45.82 45.86 2.8K
10:05 45.86 45.88 45.86 45.88 2.1K
10:06 45.86 45.86 45.85 45.85 2.5K
10:07 45.83 45.95 45.83 45.95 4.0K
10:08 45.95 45.95 45.95 45.95 0.6K
10:09 45.89 45.89 45.89 45.89 1.2K
10:10 45.93 45.93 45.93 45.93 2.1K
10:11 45.93 45.93 45.92 45.93 2.6K
10:12 45.89 45.93 45.89 45.93 2.2K
10:14 45.94 45.94 45.94 45.94 0.6K
10:15 45.94 45.94 45.94 45.94 1.9K
10:16 45.86 45.87 45.86 45.87 4.0K
10:18 45.87 45.87 45.86 45.87 1.0K
10:19 45.87 45.90 45.87 45.90 3.8K
10:20 45.91 45.93 45.91 45.93 3.4K
10:21 45.94 46.03 45.94 46.03 2.7K
10:22 46.02 46.07 46.02 46.06 15.3K
10:23 46.06 46.06 46.03 46.05 2.2K
10:24 46.06 46.06 46.03 46.03 2.0K
10:25 46.03 46.03 46.00 46.00 2.4K
10:26 45.98 45.98 45.97 45.97 3.9K
10:27 45.95 45.97 45.95 45.97 1.8K
10:28 45.96 45.99 45.96 45.98 3.7K
10:29 45.98 45.98 45.98 45.98 0.9K
10:30 45.98 46.01 45.98 46.01 3.1K
10:31 46.02 46.04 46.02 46.04 2.4K
10:32 46.05 46.10 46.05 46.10 4.8K
10:33 46.10 46.10 46.04 46.04 2.4K
10:34 46.03 46.05 46.01 46.05 5.3K
10:36 46.01 46.01 45.97 45.97 3.2K
10:37 45.96 46.00 45.96 45.99 3.5K
10:38 45.95 45.95 45.95 45.95 1.7K
10:39 45.92 45.92 45.90 45.90 1.5K
10:40 45.90 45.90 45.87 45.87 2.3K
10:41 45.84 45.84 45.84 45.84 0.5K
10:42 45.83 45.88 45.83 45.88 3.9K
10:43 45.89 45.90 45.87 45.90 2.8K
10:44 45.89 45.89 45.76 45.76 3.5K
10:45 45.76 45.82 45.76 45.82 2.2K
10:46 45.79 45.79 45.79 45.79 1.0K
10:47 45.80 45.84 45.80 45.83 3.0K
10:48 45.81 45.81 45.81 45.81 0.6K
10:49 45.83 45.83 45.83 45.83 1.7K
10:50 45.81 45.85 45.80 45.85 3.6K
10:51 45.85 45.85 45.85 45.85 1.3K
10:52 45.86 45.86 45.85 45.85 7.1K
10:53 45.86 45.86 45.86 45.86 1.9K
10:54 45.85 45.85 45.85 45.85 1.3K
10:55 45.83 45.84 45.79 45.84 4.3K
10:56 45.84 45.84 45.84 45.84 0.8K
10:57 45.79 45.80 45.79 45.80 1.1K
10:58 45.80 45.80 45.76 45.76 2.0K
10:59 45.79 45.80 45.79 45.80 2.9K
11:00 45.80 45.80 45.76 45.76 2.8K
11:01 45.75 45.77 45.75 45.77 1.5K
11:02 45.72 45.72 45.72 45.72 1.8K
11:03 45.67 45.67 45.66 45.66 5.3K
11:04 45.60 45.60 45.56 45.59 2.8K
11:05 45.61 45.61 45.55 45.55 1.5K
11:06 45.55 45.55 45.50 45.51 1.7K
11:07 45.51 45.54 45.51 45.54 1.6K
11:08 45.52 45.52 45.51 45.51 0.6K
11:09 45.52 45.58 45.52 45.58 2.1K
11:10 45.60 45.60 45.60 45.60 1.2K
11:11 45.61 45.62 45.60 45.60 4.2K
11:12 45.60 45.65 45.59 45.65 2.3K
11:13 45.68 45.68 45.67 45.67 2.4K
11:14 45.66 45.68 45.66 45.67 4.5K
11:15 45.68 45.70 45.66 45.70 8.1K
11:16 45.72 45.77 45.72 45.77 3.7K
11:17 45.81 45.81 45.81 45.81 2.0K
11:18 45.80 45.81 45.80 45.81 3.1K
11:19 45.81 45.81 45.81 45.81 0.7K
11:20 45.81 45.91 45.81 45.91 19.3K
11:21 45.89 45.91 45.88 45.88 5.0K
11:22 45.88 45.90 45.88 45.90 4.8K
11:23 45.92 45.92 45.89 45.89 4.0K
11:24 45.88 45.88 45.88 45.88 1.4K
11:25 45.88 45.92 45.88 45.90 7.4K
11:26 45.92 45.93 45.92 45.93 2.1K
11:27 45.92 45.97 45.92 45.97 4.7K
11:29 45.94 45.94 45.94 45.94 1.3K
11:30 45.92 45.93 45.92 45.93 2.4K
11:31 45.93 45.93 45.93 45.93 1.9K
11:32 45.94 45.94 45.94 45.94 1.5K
11:33 45.95 45.95 45.95 45.95 1.3K
11:34 45.96 45.98 45.95 45.98 2.7K
11:35 45.98 45.98 45.95 45.95 2.9K
11:36 45.95 45.98 45.95 45.98 2.3K
11:37 45.97 45.97 45.97 45.97 0.6K
11:38 45.97 45.97 45.97 45.97 0.9K
11:39 45.99 45.99 45.99 45.99 1.3K
11:40 45.97 45.99 45.96 45.99 4.1K
11:41 45.98 45.98 45.95 45.95 1.2K
11:42 45.95 45.96 45.94 45.96 6.1K
11:43 46.00 46.03 46.00 46.03 5.3K
11:44 46.04 46.04 45.98 45.98 3.2K
11:45 45.99 46.02 45.98 46.02 3.5K
11:46 46.03 46.03 46.00 46.00 3.4K
11:47 45.99 45.99 45.99 45.99 0.2K
11:48 45.99 45.99 45.97 45.97 1.4K
11:49 45.97 45.97 45.94 45.94 1.6K
11:50 45.94 45.95 45.94 45.95 2.3K
11:51 45.94 45.94 45.94 45.94 5.0K
11:52 45.95 45.95 45.94 45.94 2.7K
11:53 45.95 45.95 45.93 45.95 4.1K
11:54 45.97 45.97 45.97 45.97 1.8K
11:55 45.97 45.97 45.95 45.95 0.9K
11:56 45.96 45.97 45.96 45.97 1.5K
11:57 45.98 46.01 45.98 46.01 1.6K
11:58 46.04 46.04 46.01 46.02 3.6K
12:00 45.99 46.00 45.98 46.00 4.5K
12:01 46.00 46.00 46.00 46.00 0.2K
12:02 46.01 46.03 46.00 46.03 4.9K
12:03 46.05 46.09 46.05 46.09 2.0K
12:04 46.10 46.10 46.10 46.10 0.5K
12:05 46.10 46.12 46.10 46.12 1.6K
12:06 46.14 46.14 46.13 46.13 2.7K
12:07 46.13 46.14 46.11 46.11 6.8K
12:08 46.12 46.12 46.12 46.12 1.2K
12:09 46.12 46.13 46.12 46.13 1.2K
12:10 46.14 46.17 46.14 46.17 6.8K
12:11 46.16 46.16 46.16 46.16 0.4K
12:12 46.16 46.16 46.15 46.15 0.9K
12:13 46.13 46.16 46.12 46.16 3.4K
12:14 46.15 46.15 46.11 46.11 2.9K
12:16 46.11 46.12 46.11 46.12 1.0K
12:17 46.12 46.12 46.12 46.12 0.6K
12:18 46.10 46.12 46.10 46.12 3.0K
12:19 46.13 46.15 46.13 46.14 2.3K
12:20 46.12 46.12 46.12 46.12 1.0K
12:22 46.11 46.11 46.11 46.11 0.7K
12:23 46.13 46.13 46.13 46.13 3.2K
12:24 46.12 46.14 46.12 46.14 1.5K
12:25 46.14 46.18 46.14 46.18 2.2K
12:26 46.17 46.20 46.17 46.20 2.8K
12:27 46.17 46.18 46.17 46.18 1.8K
12:29 46.15 46.16 46.15 46.16 2.9K
12:30 46.18 46.18 46.18 46.18 2.0K
12:32 46.18 46.22 46.18 46.22 2.1K
12:33 46.22 46.24 46.22 46.24 2.7K
12:34 46.22 46.22 46.19 46.19 2.1K
12:35 46.17 46.18 46.17 46.18 1.2K
12:36 46.17 46.17 46.15 46.16 2.6K
12:37 46.16 46.17 46.14 46.14 3.3K
12:38 46.12 46.12 46.10 46.10 0.7K
12:39 46.09 46.09 46.06 46.06 2.3K
12:40 46.06 46.06 46.05 46.05 2.6K
12:41 46.02 46.02 46.02 46.02 0.2K
12:42 46.05 46.05 46.04 46.04 2.0K
12:43 46.03 46.03 46.01 46.02 2.6K
12:44 46.02 46.02 46.02 46.02 0.7K
12:45 46.02 46.02 46.00 46.02 4.4K
12:46 46.03 46.03 46.02 46.02 1.5K
12:48 46.01 46.03 46.01 46.03 1.8K
12:49 46.01 46.03 46.01 46.03 3.0K
12:50 46.01 46.02 46.00 46.00 1.5K
12:51 46.01 46.01 46.01 46.01 0.6K
12:52 46.01 46.01 45.98 45.99 9.1K
12:53 45.99 45.99 45.99 45.99 2.5K
12:54 46.00 46.00 46.00 46.00 1.1K
12:55 45.99 46.00 45.98 45.98 6.6K
12:56 45.98 46.00 45.98 46.00 1.6K
12:57 46.00 46.06 46.00 46.06 4.0K
12:58 46.07 46.07 46.07 46.07 1.9K
12:59 46.08 46.08 46.08 46.08 2.0K
13:00 46.07 46.07 46.02 46.02 4.0K
13:01 46.00 46.00 45.99 45.99 1.2K
13:02 46.02 46.02 46.02 46.02 2.1K
13:03 46.01 46.01 46.01 46.01 0.5K
13:04 46.04 46.04 46.01 46.01 2.0K
13:05 46.03 46.03 46.00 46.00 1.4K
13:06 46.00 46.00 45.99 45.99 1.3K
13:07 45.99 46.04 45.99 46.04 4.1K
13:08 46.05 46.05 46.03 46.03 2.0K
13:09 46.04 46.04 46.04 46.04 1.3K
13:10 46.02 46.02 46.00 46.02 1.8K
13:11 46.02 46.03 46.02 46.03 1.6K
13:12 46.04 46.04 46.01 46.01 3.8K
13:13 46.01 46.01 45.98 45.98 2.7K
13:14 45.99 46.00 45.97 46.00 3.9K
13:15 46.00 46.00 45.99 45.99 0.6K
13:16 45.97 45.97 45.94 45.94 3.4K
13:18 45.91 45.91 45.91 45.91 0.3K
13:19 45.89 45.91 45.88 45.91 2.5K
13:20 45.91 45.91 45.89 45.89 2.4K
13:21 45.86 45.86 45.83 45.83 1.7K
13:22 45.84 45.84 45.82 45.84 7.4K
13:23 45.84 45.87 45.84 45.86 2.8K
13:24 45.84 45.84 45.84 45.84 0.5K
13:25 45.85 45.85 45.85 45.85 1.0K
13:26 45.85 45.86 45.85 45.86 0.8K
13:27 45.87 45.93 45.87 45.93 2.3K
13:28 45.94 45.95 45.92 45.92 2.6K
13:29 45.94 45.94 45.93 45.93 1.5K
13:30 45.94 45.94 45.94 45.94 0.9K
13:31 45.93 45.97 45.93 45.97 3.7K
13:32 45.98 46.01 45.98 45.99 1.7K
13:33 45.99 46.00 45.98 45.99 2.6K
13:34 45.98 45.98 45.98 45.98 1.0K
13:35 45.99 45.99 45.99 45.99 0.6K
13:36 45.98 45.98 45.97 45.98 2.5K
13:37 45.99 45.99 45.99 45.99 1.0K
13:38 45.99 46.00 45.99 46.00 1.1K
13:39 46.02 46.03 46.01 46.01 1.7K
13:40 46.01 46.01 45.99 45.99 2.9K
13:42 46.00 46.01 46.00 46.01 2.0K
13:43 45.99 46.00 45.99 46.00 0.3K
13:44 46.00 46.01 46.00 46.00 1.9K
13:45 45.99 45.99 45.99 45.99 2.6K
13:47 46.01 46.01 45.99 45.99 1.3K
13:48 46.00 46.00 46.00 46.00 0.7K
13:49 45.98 46.00 45.98 46.00 2.2K
13:50 46.01 46.01 45.99 46.01 2.8K
13:51 46.02 46.04 46.02 46.03 1.8K
13:52 46.03 46.03 46.03 46.03 0.8K
13:53 46.02 46.02 46.01 46.01 6.0K
13:54 46.00 46.00 46.00 46.00 1.4K
13:55 45.99 45.99 45.98 45.98 1.4K
13:56 45.98 46.02 45.98 46.02 3.3K
13:57 46.02 46.02 46.01 46.02 7.1K
13:58 46.01 46.05 46.01 46.05 3.3K
13:59 46.04 46.04 46.04 46.04 1.2K
14:00 46.04 46.04 46.04 46.04 0.1K
14:01 46.03 46.04 46.03 46.04 0.9K
14:02 46.04 46.04 46.04 46.04 0.2K
14:03 46.04 46.05 46.04 46.05 1.8K
14:04 46.07 46.10 46.07 46.08 3.9K
14:05 46.09 46.14 46.09 46.14 3.1K
14:06 46.14 46.14 46.14 46.14 1.1K
14:07 46.12 46.12 46.10 46.10 4.4K
14:08 46.10 46.10 46.07 46.07 2.3K
14:09 46.04 46.04 46.02 46.02 1.5K
14:10 46.00 46.00 45.98 45.98 1.7K
14:11 45.97 45.99 45.97 45.99 3.7K
14:12 46.00 46.00 46.00 46.00 1.5K
14:13 45.99 45.99 45.99 45.99 0.8K
14:14 45.98 46.00 45.98 46.00 1.2K
14:15 45.98 45.99 45.98 45.99 0.4K
14:16 45.97 45.97 45.97 45.97 1.8K
14:17 45.97 45.98 45.97 45.98 0.5K
14:18 45.99 45.99 45.99 45.99 2.0K
14:19 46.02 46.04 46.02 46.03 4.0K
14:20 46.02 46.03 46.02 46.03 1.6K
14:22 46.03 46.03 46.00 46.00 1.7K
14:23 46.00 46.01 46.00 46.01 1.3K
14:24 46.00 46.00 45.98 45.99 1.9K
14:25 46.01 46.02 46.01 46.02 2.4K
14:26 46.00 46.00 46.00 46.00 2.6K
14:27 45.97 45.97 45.97 45.97 0.7K
14:28 45.97 45.97 45.95 45.95 0.6K
14:29 45.97 45.99 45.97 45.98 3.1K
14:30 45.99 46.02 45.99 46.02 2.8K
14:31 46.04 46.04 46.01 46.02 2.1K
14:32 46.02 46.03 46.02 46.03 1.2K
14:33 46.05 46.05 46.02 46.02 2.7K
14:34 46.05 46.08 46.04 46.07 8.1K
14:35 46.06 46.06 46.04 46.04 1.1K
14:36 46.06 46.10 46.06 46.10 3.1K
14:37 46.09 46.09 46.08 46.08 2.1K
14:38 46.07 46.07 46.04 46.07 3.2K
14:39 46.06 46.06 46.06 46.06 0.6K
14:40 46.10 46.16 46.09 46.16 12.9K
14:41 46.16 46.16 46.12 46.13 5.7K
14:42 46.13 46.13 46.11 46.12 4.2K
14:43 46.14 46.15 46.12 46.12 5.5K
14:44 46.12 46.13 46.12 46.13 1.4K
14:45 46.10 46.10 46.10 46.10 1.3K
14:46 46.11 46.11 46.11 46.11 1.9K
14:47 46.12 46.12 46.12 46.12 2.4K
14:48 46.10 46.10 46.09 46.09 2.8K
14:49 46.11 46.11 46.11 46.11 2.2K
14:50 46.10 46.11 46.10 46.11 0.7K
14:51 46.10 46.12 46.10 46.12 1.6K
14:52 46.12 46.12 46.11 46.11 3.4K
14:53 46.13 46.16 46.13 46.14 5.0K
14:54 46.13 46.13 46.10 46.10 2.0K
14:55 46.08 46.08 46.07 46.08 3.6K
14:56 46.11 46.11 46.08 46.08 2.1K
14:57 46.09 46.09 46.08 46.08 0.9K
14:58 46.08 46.10 46.08 46.10 4.1K
14:59 46.07 46.08 46.07 46.08 3.3K
15:00 46.07 46.07 46.06 46.06 3.3K
15:01 46.06 46.09 46.06 46.07 3.6K
15:02 46.09 46.09 46.06 46.06 2.7K
15:03 46.08 46.10 46.08 46.10 2.3K
15:04 46.11 46.11 46.10 46.10 2.9K
15:06 46.08 46.08 46.08 46.08 1.5K
15:07 46.10 46.10 46.10 46.10 2.2K
15:08 46.09 46.09 46.06 46.07 3.4K
15:09 46.08 46.10 46.08 46.10 1.1K
15:10 46.11 46.11 46.11 46.11 1.3K
15:11 46.10 46.10 46.10 46.10 3.2K
15:12 46.10 46.12 46.10 46.10 4.5K
15:13 46.10 46.13 46.10 46.13 5.0K
15:15 46.12 46.13 46.12 46.13 4.1K
15:16 46.14 46.17 46.14 46.17 11.1K
15:17 46.17 46.17 46.17 46.17 13.9K
15:18 46.16 46.16 46.10 46.10 3.1K
15:19 46.11 46.11 46.11 46.11 0.4K
15:20 46.14 46.14 46.11 46.11 10.8K
15:21 46.11 46.14 46.10 46.13 13.1K
15:22 46.11 46.15 46.10 46.15 14.3K
15:23 46.13 46.14 46.10 46.13 2.5K
15:24 46.12 46.17 46.12 46.14 3.8K
15:25 46.14 46.14 46.12 46.12 2.4K
15:26 46.13 46.13 46.13 46.13 5.2K
15:27 46.14 46.14 46.13 46.13 0.6K
15:28 46.12 46.22 46.12 46.18 34.0K
15:29 46.17 46.17 46.17 46.17 6.7K
15:30 46.16 46.18 46.15 46.17 7.4K
15:31 46.17 46.18 46.16 46.16 4.3K
15:32 46.16 46.18 46.13 46.13 5.1K
15:33 46.12 46.12 46.10 46.10 2.7K
15:34 46.09 46.10 46.09 46.09 2.6K
15:35 46.10 46.10 46.09 46.10 4.6K
15:36 46.12 46.12 46.11 46.11 11.2K
15:37 46.12 46.13 46.11 46.13 11.9K
15:38 46.12 46.14 46.12 46.12 8.6K
15:39 46.11 46.12 46.10 46.12 7.8K
15:40 46.10 46.10 46.08 46.09 10.9K
15:41 46.11 46.13 46.10 46.12 19.2K
15:42 46.13 46.14 46.12 46.12 8.5K
15:43 46.11 46.11 46.10 46.10 3.6K
15:44 46.09 46.10 46.08 46.10 6.1K
15:45 46.12 46.12 46.10 46.10 11.5K
15:46 46.12 46.14 46.12 46.14 8.9K
15:47 46.15 46.15 46.11 46.13 30.6K
15:48 46.13 46.17 46.13 46.16 7.2K
15:49 46.15 46.17 46.13 46.13 8.2K
15:50 46.18 46.25 46.16 46.18 25.6K
15:51 46.19 46.20 46.18 46.20 10.4K
15:52 46.20 46.22 46.20 46.22 9.6K
15:53 46.22 46.23 46.21 46.22 12.9K
15:54 46.23 46.25 46.23 46.23 9.7K
15:55 46.24 46.29 46.24 46.28 24.6K
15:56 46.28 46.28 46.24 46.24 19.7K
15:57 46.25 46.26 46.21 46.25 28.9K
15:58 46.23 46.23 46.18 46.19 33.9K
15:59 46.22 46.24 46.15 46.15 341.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar