Knight-Swift Transportation (KNX)

KNX
🏛️ Vereinigte Staaten →
39.15
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 45.41 45.41 45.41 45.41 12.4K
09:31 45.41 45.57 45.34 45.57 0.8K
09:32 45.41 45.41 45.34 45.34 12.0K
09:33 45.41 45.41 45.33 45.33 1.3K
09:34 45.54 45.54 45.30 45.30 1.6K
09:35 45.54 45.55 45.33 45.55 1.3K
09:36 45.40 45.40 45.29 45.29 29.2K
09:37 45.10 45.27 45.10 45.10 0.9K
09:38 45.08 45.13 45.00 45.00 3.3K
09:39 45.02 45.02 44.97 44.97 1.1K
09:40 44.99 44.99 44.92 44.93 6.2K
09:41 44.88 44.93 44.85 44.85 8.0K
09:42 44.86 44.86 44.86 44.86 5.3K
09:43 44.84 44.84 44.80 44.80 1.7K
09:44 44.74 44.74 44.67 44.72 8.9K
09:45 44.85 44.95 44.85 44.95 4.9K
09:46 44.96 45.00 44.95 44.98 4.8K
09:47 44.92 44.92 44.92 44.92 0.2K
09:48 44.92 44.92 44.84 44.84 3.1K
09:49 44.87 44.91 44.85 44.85 1.4K
09:50 44.75 44.80 44.75 44.80 2.6K
09:51 44.80 44.80 44.77 44.77 2.5K
09:52 44.79 44.79 44.67 44.67 4.4K
09:53 44.67 44.67 44.54 44.56 4.3K
09:54 44.42 44.49 44.42 44.49 3.0K
09:55 44.49 44.63 44.46 44.63 28.8K
09:56 44.67 44.79 44.67 44.79 2.3K
09:57 44.79 44.79 44.79 44.79 1.1K
09:58 44.74 44.79 44.74 44.79 2.4K
09:59 44.79 44.80 44.76 44.76 0.8K
10:00 44.77 44.81 44.77 44.81 2.6K
10:01 44.82 44.82 44.67 44.67 7.3K
10:02 44.71 44.71 44.65 44.68 21.3K
10:03 44.68 44.69 44.65 44.65 8.3K
10:04 44.66 44.66 44.59 44.59 4.5K
10:05 44.62 44.64 44.55 44.55 5.7K
10:06 44.48 44.48 44.40 44.40 39.2K
10:07 44.43 44.43 44.33 44.35 7.5K
10:08 44.35 44.35 44.20 44.31 20.6K
10:09 44.30 44.42 44.28 44.42 10.2K
10:10 44.41 44.48 44.41 44.48 12.4K
10:11 44.51 44.51 44.45 44.45 2.9K
10:12 44.46 44.46 44.40 44.41 5.0K
10:13 44.40 44.40 44.38 44.39 2.9K
10:14 44.36 44.36 44.27 44.27 3.8K
10:15 44.29 44.32 44.29 44.32 6.7K
10:16 44.34 44.42 44.34 44.42 6.3K
10:17 44.45 44.46 44.45 44.45 1.7K
10:18 44.41 44.44 44.41 44.44 28.6K
10:19 44.44 44.51 44.41 44.50 6.0K
10:20 44.50 44.56 44.50 44.55 2.2K
10:21 44.56 44.59 44.53 44.53 19.8K
10:22 44.52 44.52 44.45 44.45 5.8K
10:23 44.45 44.45 44.45 44.45 5.9K
10:25 44.46 44.47 44.44 44.45 3.6K
10:26 44.46 44.46 44.44 44.44 1.1K
10:27 44.44 44.49 44.44 44.48 4.8K
10:28 44.48 44.48 44.48 44.48 3.6K
10:29 44.48 44.48 44.46 44.46 1.2K
10:30 44.48 44.48 44.44 44.44 2.7K
10:31 44.44 44.46 44.42 44.42 5.2K
10:32 44.42 44.47 44.42 44.45 4.7K
10:33 44.45 44.45 44.42 44.43 1.5K
10:34 44.42 44.42 44.39 44.39 2.5K
10:35 44.40 44.40 44.39 44.39 3.1K
10:36 44.40 44.41 44.37 44.38 5.6K
10:37 44.38 44.38 44.35 44.35 1.8K
10:38 44.35 44.37 44.33 44.33 5.7K
10:39 44.35 44.35 44.31 44.31 3.5K
10:40 44.29 44.29 44.25 44.25 6.8K
10:41 44.26 44.27 44.18 44.19 47.5K
10:42 44.19 44.20 44.14 44.14 3.7K
10:43 44.11 44.13 44.11 44.12 4.5K
10:44 44.13 44.19 44.12 44.19 7.6K
10:45 44.19 44.22 44.19 44.22 3.4K
10:46 44.22 44.24 44.19 44.21 8.1K
10:47 44.20 44.22 44.20 44.22 3.5K
10:48 44.22 44.22 44.20 44.22 1.2K
10:49 44.20 44.24 44.20 44.24 6.1K
10:50 44.24 44.24 44.21 44.21 5.8K
10:51 44.21 44.22 44.20 44.22 4.1K
10:52 44.22 44.32 44.22 44.29 7.9K
10:53 44.30 44.32 44.30 44.31 7.0K
10:54 44.29 44.29 44.25 44.25 5.2K
10:55 44.22 44.29 44.22 44.28 14.7K
10:56 44.31 44.32 44.31 44.32 4.2K
10:57 44.33 44.33 44.32 44.32 2.8K
10:58 44.32 44.32 44.30 44.31 0.7K
10:59 44.29 44.30 44.29 44.30 8.1K
11:00 44.30 44.33 44.30 44.31 4.3K
11:01 44.32 44.32 44.32 44.32 0.3K
11:02 44.32 44.37 44.30 44.37 6.5K
11:03 44.37 44.38 44.34 44.34 5.2K
11:04 44.34 44.34 44.34 44.34 1.3K
11:05 44.33 44.33 44.30 44.32 4.2K
11:06 44.31 44.31 44.25 44.25 4.7K
11:07 44.25 44.28 44.25 44.28 4.1K
11:08 44.26 44.26 44.21 44.22 6.4K
11:09 44.20 44.20 44.17 44.19 4.7K
11:10 44.18 44.25 44.16 44.25 5.2K
11:11 44.24 44.26 44.24 44.26 1.9K
11:12 44.25 44.25 44.25 44.25 1.9K
11:13 44.25 44.25 44.19 44.19 6.1K
11:14 44.21 44.21 44.21 44.21 3.7K
11:15 44.21 44.21 44.20 44.21 5.9K
11:16 44.21 44.22 44.21 44.22 2.5K
11:17 44.23 44.23 44.23 44.23 2.1K
11:18 44.23 44.26 44.23 44.25 4.6K
11:19 44.25 44.25 44.25 44.25 1.1K
11:20 44.23 44.23 44.20 44.22 2.5K
11:21 44.22 44.23 44.20 44.23 3.1K
11:22 44.20 44.22 44.15 44.22 11.1K
11:23 44.21 44.23 44.21 44.23 1.2K
11:24 44.24 44.27 44.24 44.27 4.5K
11:25 44.27 44.27 44.27 44.27 0.8K
11:26 44.27 44.27 44.26 44.26 1.8K
11:27 44.27 44.31 44.27 44.31 4.7K
11:28 44.32 44.34 44.30 44.34 6.7K
11:29 44.34 44.38 44.32 44.32 12.8K
11:30 44.32 44.32 44.28 44.28 3.9K
11:31 44.28 44.28 44.25 44.25 3.9K
11:32 44.28 44.29 44.26 44.26 32.2K
11:33 44.26 44.28 44.25 44.25 6.0K
11:34 44.25 44.25 44.21 44.23 9.1K
11:35 44.21 44.21 44.20 44.20 2.3K
11:36 44.21 44.22 44.18 44.22 3.0K
11:37 44.19 44.24 44.19 44.24 4.8K
11:38 44.21 44.21 44.18 44.18 4.8K
11:39 44.15 44.15 44.13 44.13 1.1K
11:40 44.12 44.18 44.12 44.17 14.4K
11:41 44.20 44.20 44.20 44.20 1.0K
11:42 44.19 44.19 44.18 44.18 2.8K
11:43 44.13 44.13 44.11 44.11 2.5K
11:44 44.08 44.15 44.08 44.15 5.8K
11:45 44.11 44.18 44.11 44.18 6.3K
11:46 44.18 44.18 44.18 44.18 1.3K
11:47 44.18 44.18 44.16 44.16 2.0K
11:48 44.12 44.12 44.06 44.07 2.7K
11:49 44.05 44.06 44.02 44.06 2.0K
11:50 44.06 44.08 44.02 44.02 3.0K
11:51 44.04 44.09 44.04 44.09 4.0K
11:52 44.08 44.08 44.07 44.07 0.7K
11:53 44.07 44.12 44.07 44.11 4.2K
11:54 44.11 44.12 44.09 44.09 1.9K
11:55 44.10 44.10 44.08 44.08 1.5K
11:56 44.07 44.08 44.07 44.07 1.9K
11:57 44.05 44.06 44.05 44.06 1.3K
11:58 44.04 44.05 44.03 44.05 5.0K
11:59 44.06 44.07 44.06 44.07 1.8K
12:00 44.06 44.12 44.06 44.12 4.0K
12:01 44.11 44.11 44.11 44.11 1.6K
12:02 44.11 44.11 44.11 44.11 0.4K
12:03 44.10 44.11 44.10 44.11 2.9K
12:04 44.12 44.12 44.09 44.09 3.1K
12:05 44.10 44.10 44.05 44.05 3.4K
12:06 44.07 44.07 43.99 43.99 7.0K
12:07 43.99 43.99 43.99 43.99 1.8K
12:08 43.99 43.99 43.99 43.99 1.2K
12:09 43.99 44.01 43.98 43.98 8.5K
12:10 43.98 44.00 43.98 43.98 7.8K
12:11 43.98 43.98 43.96 43.96 2.7K
12:12 43.96 43.99 43.96 43.99 2.5K
12:13 43.99 44.04 43.99 44.04 3.5K
12:14 44.04 44.05 44.02 44.03 2.6K
12:15 44.05 44.05 44.05 44.05 1.4K
12:16 44.03 44.03 44.03 44.03 1.2K
12:17 44.03 44.03 44.00 44.00 4.5K
12:18 44.00 44.00 43.93 43.94 26.5K
12:19 43.88 43.88 43.86 43.86 14.4K
12:20 43.83 43.83 43.81 43.82 4.5K
12:21 43.82 43.82 43.80 43.80 3.8K
12:22 43.83 43.88 43.83 43.88 6.6K
12:23 43.90 43.93 43.90 43.92 5.0K
12:24 43.92 43.92 43.90 43.90 1.6K
12:25 43.90 43.92 43.90 43.92 1.8K
12:26 43.92 43.92 43.88 43.91 5.7K
12:27 43.92 43.92 43.92 43.92 6.0K
12:28 43.92 43.94 43.92 43.94 10.2K
12:29 43.94 43.95 43.94 43.95 3.1K
12:30 43.97 43.97 43.96 43.97 6.6K
12:31 43.97 43.99 43.97 43.99 2.2K
12:32 43.99 43.99 43.99 43.99 0.5K
12:33 43.99 44.00 43.98 44.00 3.0K
12:34 44.01 44.01 44.01 44.01 1.7K
12:35 44.01 44.01 43.95 43.95 3.4K
12:36 43.93 43.93 43.90 43.90 3.9K
12:37 43.87 43.87 43.82 43.82 3.0K
12:38 43.81 43.81 43.79 43.79 2.5K
12:39 43.81 43.81 43.79 43.79 2.2K
12:40 43.79 43.79 43.79 43.79 3.0K
12:42 43.77 43.81 43.77 43.81 4.4K
12:43 43.80 43.86 43.80 43.86 5.0K
12:44 43.89 43.89 43.89 43.89 1.3K
12:45 43.91 43.91 43.89 43.89 1.5K
12:46 43.89 43.92 43.89 43.92 3.1K
12:47 43.91 43.91 43.91 43.91 0.5K
12:48 43.91 43.92 43.91 43.92 4.2K
12:49 43.92 43.92 43.91 43.91 2.5K
12:50 43.91 43.91 43.90 43.90 1.1K
12:51 43.90 43.90 43.90 43.90 1.7K
12:52 43.90 43.90 43.84 43.84 4.2K
12:53 43.85 43.85 43.82 43.84 6.7K
12:54 43.85 43.86 43.84 43.86 2.9K
12:55 43.86 43.86 43.86 43.86 1.9K
12:56 43.85 43.85 43.85 43.85 1.9K
12:57 43.87 43.92 43.87 43.92 6.3K
12:58 43.96 43.96 43.96 43.96 0.1K
12:59 43.96 43.96 43.96 43.96 1.5K
13:00 43.99 43.99 43.98 43.98 3.5K
13:01 43.98 43.98 43.98 43.98 3.0K
13:02 43.99 44.04 43.99 44.04 5.7K
13:03 44.02 44.02 43.99 43.99 15.7K
13:04 43.99 44.00 43.99 44.00 2.1K
13:05 43.98 43.98 43.93 43.93 4.8K
13:06 43.92 43.93 43.91 43.92 2.1K
13:07 43.92 43.92 43.90 43.92 0.8K
13:08 43.95 43.98 43.95 43.97 3.8K
13:09 44.01 44.06 44.01 44.06 1.8K
13:10 44.08 44.08 44.08 44.08 3.7K
13:11 44.06 44.07 44.06 44.07 3.9K
13:12 44.07 44.09 44.07 44.09 1.8K
13:13 44.08 44.08 44.08 44.08 3.1K
13:14 44.08 44.09 44.07 44.07 6.8K
13:15 44.07 44.07 44.04 44.04 2.2K
13:16 44.04 44.06 44.03 44.06 8.4K
13:17 44.06 44.06 44.06 44.06 1.3K
13:18 44.06 44.09 44.05 44.09 4.4K
13:19 44.09 44.10 44.09 44.10 1.7K
13:20 44.09 44.09 44.09 44.09 1.0K
13:21 44.08 44.12 44.07 44.12 4.9K
13:22 44.11 44.11 44.11 44.11 3.1K
13:23 44.12 44.12 44.10 44.10 3.2K
13:24 44.11 44.11 44.10 44.10 1.4K
13:25 44.10 44.11 44.09 44.11 1.2K
13:26 44.10 44.11 44.10 44.11 5.1K
13:27 44.11 44.14 44.10 44.14 12.5K
13:28 44.15 44.15 44.15 44.15 3.9K
13:29 44.15 44.15 44.13 44.13 2.4K
13:30 44.12 44.12 44.12 44.12 2.3K
13:31 44.11 44.11 44.11 44.11 1.7K
13:32 44.11 44.14 44.11 44.14 5.2K
13:33 44.11 44.12 44.10 44.10 5.9K
13:34 44.10 44.10 44.07 44.07 9.3K
13:35 44.05 44.06 44.02 44.02 5.4K
13:36 44.02 44.03 43.98 44.01 9.8K
13:37 44.01 44.07 44.01 44.06 8.1K
13:38 44.08 44.08 44.08 44.08 0.2K
13:39 44.08 44.08 44.07 44.08 1.5K
13:40 44.07 44.11 44.07 44.08 3.4K
13:41 44.08 44.08 44.06 44.06 1.5K
13:42 44.05 44.07 44.03 44.07 2.9K
13:43 44.07 44.07 44.06 44.06 3.0K
13:44 44.07 44.07 44.06 44.06 2.1K
13:45 44.06 44.07 44.06 44.06 2.0K
13:46 44.08 44.08 44.08 44.08 3.6K
13:47 44.12 44.12 44.10 44.10 1.5K
13:48 44.12 44.12 44.11 44.12 2.7K
13:49 44.12 44.13 44.12 44.12 2.9K
13:50 44.10 44.10 44.09 44.10 4.9K
13:51 44.12 44.13 44.11 44.11 1.5K
13:52 44.11 44.14 44.11 44.12 4.2K
13:53 44.12 44.13 44.12 44.12 2.7K
13:54 44.13 44.13 44.13 44.13 0.8K
13:55 44.13 44.15 44.11 44.11 4.1K
13:56 44.11 44.15 44.11 44.15 1.7K
13:57 44.15 44.15 44.13 44.13 3.7K
13:58 44.13 44.13 44.07 44.07 3.0K
13:59 44.08 44.08 44.08 44.08 1.0K
14:00 44.08 44.11 44.08 44.11 3.8K
14:01 44.05 44.06 44.05 44.05 2.6K
14:02 44.02 44.02 43.95 43.97 4.6K
14:03 43.97 43.97 43.88 43.88 4.2K
14:04 43.88 43.88 43.80 43.82 5.7K
14:05 43.82 43.82 43.81 43.81 1.5K
14:06 43.84 43.86 43.84 43.86 3.8K
14:07 43.89 43.89 43.85 43.86 4.9K
14:08 43.86 43.89 43.86 43.88 2.1K
14:09 43.88 43.88 43.88 43.88 0.5K
14:10 43.88 43.88 43.82 43.82 7.3K
14:11 43.81 43.86 43.81 43.86 2.1K
14:12 43.85 43.87 43.85 43.87 1.5K
14:13 43.85 43.86 43.85 43.86 2.5K
14:14 43.86 43.86 43.82 43.82 5.3K
14:15 43.78 43.78 43.68 43.69 3.6K
14:16 43.70 43.70 43.67 43.67 2.8K
14:17 43.63 43.68 43.63 43.65 5.1K
14:18 43.68 43.76 43.68 43.74 5.4K
14:19 43.70 43.71 43.70 43.70 0.9K
14:20 43.71 43.74 43.71 43.74 2.1K
14:21 43.78 43.79 43.78 43.78 43.0K
14:22 43.78 43.78 43.78 43.78 7.6K
14:23 43.78 43.81 43.78 43.79 7.4K
14:24 43.80 43.83 43.79 43.79 43.6K
14:25 43.78 43.78 43.76 43.76 1.7K
14:26 43.76 43.76 43.74 43.74 5.3K
14:27 43.69 43.72 43.69 43.69 4.7K
14:28 43.68 43.69 43.68 43.68 11.4K
14:29 43.66 43.67 43.66 43.67 1.4K
14:30 43.63 43.69 43.63 43.66 16.7K
14:31 43.65 43.80 43.64 43.80 28.1K
14:32 43.82 43.82 43.80 43.82 9.0K
14:33 43.84 43.84 43.79 43.79 1.9K
14:34 43.79 43.79 43.79 43.79 1.0K
14:35 43.78 43.78 43.72 43.74 5.2K
14:36 43.73 43.79 43.73 43.79 15.9K
14:37 43.81 43.81 43.81 43.81 1.8K
14:38 43.81 43.81 43.81 43.81 1.6K
14:39 43.83 43.83 43.81 43.81 2.5K
14:40 43.81 43.83 43.81 43.82 2.2K
14:41 43.80 43.80 43.80 43.80 0.7K
14:42 43.80 43.84 43.80 43.84 5.2K
14:43 43.82 43.84 43.82 43.84 4.0K
14:45 43.82 43.82 43.81 43.82 3.0K
14:46 43.83 43.85 43.83 43.85 4.7K
14:47 43.84 43.84 43.83 43.83 1.7K
14:48 43.84 43.86 43.83 43.85 6.6K
14:50 43.82 43.82 43.82 43.82 0.9K
14:51 43.77 43.84 43.77 43.84 16.2K
14:52 43.87 43.88 43.87 43.88 1.3K
14:53 43.89 43.89 43.83 43.83 1.9K
14:54 43.82 43.82 43.82 43.82 2.1K
14:55 43.81 43.83 43.77 43.77 5.9K
14:56 43.77 43.77 43.71 43.71 2.7K
14:57 43.70 43.73 43.68 43.73 7.6K
14:58 43.70 43.71 43.70 43.71 2.9K
14:59 43.71 43.71 43.71 43.71 1.1K
15:00 43.71 43.77 43.71 43.74 6.3K
15:01 43.72 43.75 43.72 43.75 3.7K
15:02 43.73 43.73 43.73 43.73 0.7K
15:03 43.75 43.78 43.75 43.78 3.1K
15:04 43.78 43.78 43.76 43.76 5.1K
15:05 43.70 43.70 43.63 43.64 5.8K
15:06 43.63 43.63 43.63 43.63 2.3K
15:07 43.65 43.68 43.65 43.68 5.6K
15:08 43.67 43.68 43.67 43.68 1.6K
15:09 43.68 43.69 43.68 43.69 2.5K
15:10 43.68 43.70 43.68 43.70 2.6K
15:11 43.69 43.69 43.69 43.69 1.1K
15:12 43.68 43.68 43.68 43.68 2.1K
15:13 43.68 43.70 43.68 43.70 6.4K
15:14 43.70 43.70 43.70 43.70 1.7K
15:15 43.69 43.69 43.69 43.69 1.7K
15:16 43.69 43.69 43.62 43.62 3.4K
15:17 43.61 43.63 43.60 43.62 4.4K
15:18 43.62 43.63 43.61 43.63 5.5K
15:19 43.62 43.62 43.62 43.62 1.7K
15:20 43.66 43.66 43.66 43.66 7.2K
15:21 43.66 43.73 43.66 43.73 6.3K
15:22 43.74 43.76 43.74 43.76 2.7K
15:23 43.80 43.82 43.78 43.78 7.4K
15:24 43.80 43.84 43.80 43.83 6.4K
15:25 43.85 43.85 43.83 43.85 2.7K
15:26 43.85 43.85 43.75 43.76 9.6K
15:27 43.80 43.80 43.78 43.78 5.1K
15:28 43.77 43.79 43.77 43.79 3.3K
15:29 43.76 43.76 43.74 43.74 3.7K
15:30 43.72 43.72 43.70 43.72 7.0K
15:31 43.73 43.73 43.73 43.73 2.3K
15:32 43.71 43.71 43.69 43.69 4.4K
15:33 43.69 43.70 43.66 43.66 5.7K
15:34 43.64 43.66 43.64 43.66 5.0K
15:35 43.65 43.66 43.65 43.66 4.8K
15:36 43.65 43.65 43.60 43.63 5.6K
15:37 43.62 43.63 43.60 43.60 6.8K
15:38 43.59 43.62 43.57 43.61 9.9K
15:39 43.61 43.62 43.61 43.62 4.0K
15:40 43.64 43.69 43.64 43.67 9.9K
15:41 43.67 43.67 43.65 43.65 2.2K
15:42 43.65 43.65 43.61 43.63 4.9K
15:43 43.62 43.71 43.62 43.71 12.2K
15:44 43.73 43.74 43.72 43.73 8.3K
15:45 43.73 43.74 43.72 43.72 6.6K
15:46 43.70 43.70 43.67 43.67 6.8K
15:47 43.65 43.68 43.62 43.62 11.4K
15:48 43.62 43.63 43.60 43.62 10.8K
15:49 43.59 43.60 43.57 43.58 11.7K
15:50 43.56 43.63 43.56 43.62 17.0K
15:51 43.62 43.62 43.58 43.61 15.3K
15:52 43.60 43.66 43.60 43.63 12.2K
15:53 43.64 43.65 43.63 43.65 10.5K
15:54 43.64 43.65 43.57 43.59 18.5K
15:55 43.59 43.62 43.58 43.58 36.7K
15:56 43.58 43.62 43.58 43.61 44.9K
15:57 43.62 43.67 43.62 43.65 36.1K
15:58 43.64 43.67 43.64 43.67 28.6K
15:59 43.68 43.70 43.66 43.68 389.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar