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 43.46 43.47 43.30 43.32 13.5K
09:31 43.43 43.54 43.33 43.54 4.0K
09:32 43.52 43.53 43.46 43.46 2.3K
09:33 43.46 43.63 43.46 43.47 1.2K
09:34 43.47 43.59 43.32 43.32 6.6K
09:35 43.33 43.40 43.33 43.40 1.4K
09:36 43.36 43.40 43.32 43.35 2.0K
09:37 43.41 43.41 43.33 43.37 1.3K
09:38 43.34 43.34 43.26 43.31 3.2K
09:39 43.33 43.33 43.21 43.24 5.9K
09:40 43.24 43.33 43.24 43.29 6.1K
09:41 43.26 43.26 43.22 43.22 1.8K
09:42 43.14 43.14 43.07 43.07 1.5K
09:43 43.07 43.07 43.04 43.04 1.0K
09:44 43.04 43.08 43.04 43.05 4.5K
09:45 43.04 43.08 43.01 43.01 4.2K
09:46 43.02 43.05 42.98 43.04 30.1K
09:47 43.02 43.18 43.02 43.10 11.8K
09:48 43.09 43.14 43.09 43.12 4.0K
09:49 43.09 43.09 43.02 43.02 4.7K
09:50 42.99 43.03 42.96 42.99 13.9K
09:51 43.11 43.11 43.03 43.03 6.8K
09:52 43.03 43.07 43.03 43.07 1.2K
09:53 43.04 43.04 42.97 42.97 1.8K
09:54 42.94 42.97 42.92 42.95 4.4K
09:55 42.92 42.93 42.88 42.93 2.3K
09:56 42.88 42.90 42.86 42.86 14.5K
09:57 42.79 42.83 42.77 42.82 21.0K
09:58 42.81 42.85 42.81 42.85 17.6K
09:59 42.82 42.82 42.76 42.80 8.8K
10:00 42.84 43.01 42.80 43.01 4.8K
10:01 42.86 42.86 42.83 42.83 0.2K
10:02 42.77 42.84 42.73 42.84 10.0K
10:03 42.84 42.87 42.84 42.87 2.3K
10:04 42.88 42.92 42.87 42.92 6.5K
10:05 42.92 42.98 42.92 42.98 2.0K
10:06 42.98 43.13 42.98 43.11 5.3K
10:07 43.09 43.09 43.02 43.06 2.1K
10:08 43.07 43.07 43.00 43.01 14.0K
10:09 43.02 43.07 43.02 43.04 13.8K
10:10 43.03 43.07 42.94 42.94 10.1K
10:11 42.90 42.95 42.88 42.91 9.6K
10:12 42.90 42.90 42.90 42.90 5.0K
10:13 42.90 42.99 42.90 42.99 14.0K
10:14 42.98 43.01 42.94 42.94 5.5K
10:15 42.94 42.94 42.92 42.92 2.2K
10:16 42.91 42.91 42.83 42.83 3.7K
10:17 42.83 42.86 42.83 42.83 1.6K
10:18 42.83 42.87 42.80 42.87 6.3K
10:19 42.86 42.86 42.82 42.82 3.5K
10:20 42.78 42.80 42.75 42.75 1.0K
10:21 42.78 42.84 42.74 42.84 6.3K
10:22 42.82 42.85 42.82 42.85 3.3K
10:23 42.85 42.89 42.85 42.89 3.1K
10:24 42.91 42.92 42.87 42.88 8.4K
10:25 42.89 42.89 42.83 42.89 19.1K
10:26 42.89 42.92 42.88 42.91 7.2K
10:27 42.91 42.91 42.83 42.84 4.2K
10:28 42.84 42.86 42.83 42.86 2.8K
10:29 42.83 42.87 42.82 42.86 2.1K
10:30 42.88 42.93 42.83 42.90 10.3K
10:31 42.93 42.93 42.90 42.90 3.3K
10:32 42.89 42.89 42.85 42.88 8.1K
10:33 42.86 42.91 42.86 42.89 7.5K
10:34 42.91 42.91 42.91 42.91 7.7K
10:35 42.91 42.92 42.85 42.91 14.1K
10:36 42.91 42.94 42.89 42.89 5.9K
10:37 42.89 42.89 42.78 42.78 3.3K
10:38 42.84 42.84 42.78 42.80 0.9K
10:39 42.84 42.84 42.79 42.79 5.7K
10:40 42.79 42.85 42.79 42.84 7.6K
10:41 42.86 42.92 42.86 42.92 9.3K
10:42 42.92 42.93 42.90 42.93 2.3K
10:43 42.92 42.92 42.79 42.82 5.4K
10:44 42.81 42.81 42.74 42.78 11.2K
10:45 42.76 42.79 42.74 42.75 9.5K
10:46 42.71 42.76 42.71 42.76 3.4K
10:47 42.73 42.76 42.70 42.72 4.9K
10:48 42.70 42.77 42.67 42.72 13.2K
10:49 42.68 42.71 42.66 42.71 2.6K
10:50 42.67 42.71 42.67 42.67 2.9K
10:51 42.67 42.71 42.67 42.69 2.5K
10:52 42.71 42.74 42.71 42.73 35.1K
10:53 42.75 42.75 42.73 42.74 13.7K
10:54 42.71 42.72 42.65 42.71 15.9K
10:55 42.70 42.73 42.68 42.72 14.9K
10:56 42.72 42.72 42.70 42.70 1.8K
10:57 42.72 42.73 42.70 42.70 33.1K
10:58 42.69 42.71 42.67 42.67 3.8K
10:59 42.66 42.74 42.66 42.70 17.4K
11:00 42.74 42.78 42.74 42.74 13.1K
11:01 42.74 42.74 42.74 42.74 5.9K
11:02 42.74 42.75 42.71 42.75 9.3K
11:03 42.74 42.74 42.72 42.72 5.2K
11:04 42.73 42.77 42.71 42.76 16.6K
11:05 42.75 42.81 42.75 42.81 3.0K
11:06 42.82 42.85 42.82 42.83 12.8K
11:07 42.85 42.86 42.82 42.82 1.9K
11:08 42.84 42.87 42.84 42.87 4.1K
11:09 42.86 42.87 42.84 42.86 7.1K
11:10 42.86 42.86 42.78 42.78 6.4K
11:11 42.76 42.80 42.76 42.80 3.5K
11:12 42.80 42.80 42.80 42.80 0.8K
11:13 42.80 42.87 42.79 42.87 7.7K
11:14 42.85 42.86 42.84 42.84 1.6K
11:15 42.77 42.78 42.76 42.78 6.3K
11:16 42.77 42.80 42.77 42.80 5.5K
11:17 42.80 42.80 42.77 42.80 4.6K
11:18 42.76 42.76 42.74 42.76 2.5K
11:19 42.74 42.75 42.74 42.75 1.8K
11:20 42.75 42.75 42.72 42.72 2.7K
11:21 42.72 42.73 42.72 42.72 2.1K
11:22 42.71 42.75 42.69 42.75 9.7K
11:23 42.81 42.81 42.76 42.76 3.0K
11:24 42.78 42.78 42.72 42.72 6.6K
11:25 42.72 42.75 42.72 42.74 5.7K
11:26 42.73 42.73 42.70 42.72 4.9K
11:27 42.72 42.74 42.72 42.74 4.3K
11:28 42.74 42.74 42.74 42.74 0.8K
11:29 42.72 42.73 42.70 42.73 6.2K
11:30 42.72 42.74 42.71 42.71 6.8K
11:31 42.73 42.78 42.73 42.78 4.4K
11:32 42.76 42.78 42.76 42.78 1.0K
11:33 42.76 42.76 42.73 42.73 6.9K
11:34 42.72 42.76 42.72 42.76 6.5K
11:35 42.76 42.76 42.75 42.75 2.5K
11:36 42.74 42.78 42.73 42.78 6.3K
11:37 42.79 42.79 42.78 42.78 3.3K
11:38 42.78 42.78 42.75 42.75 2.2K
11:39 42.75 42.75 42.75 42.75 0.5K
11:40 42.75 42.78 42.74 42.78 5.9K
11:41 42.77 42.79 42.77 42.79 7.1K
11:42 42.78 42.80 42.78 42.80 2.8K
11:43 42.82 42.82 42.82 42.82 0.9K
11:44 42.83 42.84 42.81 42.81 7.3K
11:45 42.79 42.79 42.78 42.79 8.3K
11:46 42.78 42.79 42.78 42.79 3.7K
11:47 42.78 42.84 42.78 42.84 7.6K
11:48 42.88 42.88 42.88 42.88 0.9K
11:49 42.89 42.89 42.87 42.88 2.0K
11:50 42.88 42.88 42.88 42.88 1.3K
11:51 42.89 42.93 42.89 42.93 6.8K
11:52 42.91 42.91 42.91 42.91 2.9K
11:53 42.89 42.89 42.88 42.88 1.3K
11:54 42.88 42.89 42.87 42.89 2.9K
11:55 42.88 42.88 42.85 42.85 3.5K
11:56 42.84 42.86 42.84 42.84 9.6K
11:57 42.84 42.90 42.83 42.89 9.1K
11:58 42.89 42.89 42.89 42.89 0.8K
11:59 42.88 42.89 42.88 42.89 0.7K
12:00 42.89 42.89 42.85 42.88 5.7K
12:01 42.85 42.85 42.83 42.85 4.9K
12:02 42.87 42.88 42.86 42.88 3.5K
12:03 42.88 42.90 42.88 42.90 3.3K
12:04 42.91 42.95 42.91 42.93 6.2K
12:05 42.95 42.95 42.93 42.94 5.1K
12:06 42.93 42.97 42.93 42.97 4.1K
12:07 42.96 42.99 42.96 42.99 4.7K
12:08 42.99 42.99 42.94 42.94 10.3K
12:09 42.96 42.96 42.96 42.96 1.5K
12:10 42.95 42.95 42.95 42.95 0.2K
12:11 42.95 42.98 42.95 42.97 5.0K
12:12 42.95 42.97 42.95 42.96 1.6K
12:13 42.96 42.96 42.96 42.96 1.5K
12:14 42.94 42.96 42.94 42.94 0.6K
12:15 42.96 42.96 42.92 42.92 2.9K
12:16 42.94 42.97 42.94 42.97 6.4K
12:17 42.97 42.98 42.97 42.98 1.8K
12:18 42.98 43.00 42.98 43.00 4.4K
12:19 43.00 43.02 43.00 43.02 2.0K
12:20 43.02 43.02 42.97 42.97 4.4K
12:21 42.98 42.99 42.98 42.99 1.9K
12:22 42.99 42.99 42.93 42.95 6.3K
12:23 42.95 42.96 42.95 42.96 2.3K
12:24 42.96 42.99 42.96 42.96 6.3K
12:25 43.00 43.01 43.00 43.01 3.5K
12:26 43.00 43.00 43.00 43.00 1.8K
12:27 43.00 43.00 42.93 42.93 6.5K
12:28 42.93 42.93 42.91 42.91 1.8K
12:29 42.90 42.92 42.89 42.91 6.2K
12:30 42.92 42.94 42.90 42.94 5.0K
12:31 42.94 42.94 42.94 42.94 1.0K
12:32 42.94 42.95 42.94 42.94 15.1K
12:33 42.94 42.94 42.94 42.94 5.5K
12:34 42.95 42.95 42.94 42.94 2.6K
12:35 42.94 42.97 42.94 42.97 6.4K
12:36 42.97 42.97 42.95 42.95 5.9K
12:37 42.95 42.95 42.95 42.95 1.4K
12:38 42.96 43.00 42.96 42.98 13.9K
12:39 42.98 42.98 42.94 42.94 35.7K
12:40 42.94 42.95 42.94 42.95 2.2K
12:41 42.94 42.94 42.93 42.93 4.7K
12:42 42.94 42.94 42.92 42.92 5.2K
12:43 42.94 42.94 42.92 42.93 3.1K
12:44 42.90 42.90 42.87 42.88 13.4K
12:45 42.88 42.88 42.87 42.88 5.1K
12:46 42.88 42.90 42.85 42.85 16.2K
12:47 42.86 42.87 42.86 42.87 7.8K
12:48 42.87 42.89 42.87 42.89 3.4K
12:49 42.89 42.89 42.89 42.89 1.1K
12:50 42.88 42.90 42.88 42.90 3.4K
12:51 42.90 42.94 42.90 42.94 5.7K
12:52 42.96 43.00 42.96 42.99 19.2K
12:53 42.99 43.00 42.97 42.99 5.5K
12:54 43.02 43.05 43.02 43.05 1.8K
12:55 43.05 43.05 43.02 43.03 7.7K
12:56 43.02 43.04 43.02 43.04 3.0K
12:57 43.04 43.04 43.03 43.03 1.6K
12:58 43.03 43.04 43.01 43.01 4.5K
12:59 43.02 43.04 43.01 43.04 5.6K
13:00 43.04 43.04 43.03 43.03 3.2K
13:01 43.03 43.04 43.02 43.02 2.1K
13:02 43.02 43.02 43.00 43.00 1.7K
13:03 43.00 43.00 42.97 42.97 8.5K
13:04 42.99 43.00 42.97 42.97 3.3K
13:05 42.96 42.97 42.95 42.97 1.6K
13:06 42.95 42.95 42.94 42.94 7.8K
13:07 42.93 42.93 42.92 42.93 3.1K
13:08 42.93 42.96 42.93 42.96 2.1K
13:09 42.94 42.96 42.94 42.96 0.8K
13:10 42.94 42.94 42.92 42.92 2.7K
13:11 42.94 42.94 42.89 42.90 4.3K
13:12 42.87 42.91 42.87 42.91 5.3K
13:13 42.95 42.96 42.95 42.96 1.8K
13:14 42.96 42.96 42.90 42.90 2.1K
13:15 42.89 42.89 42.86 42.86 3.6K
13:16 42.82 42.82 42.80 42.82 3.9K
13:17 42.84 42.85 42.84 42.85 5.8K
13:18 42.85 42.86 42.84 42.84 2.8K
13:19 42.84 42.84 42.82 42.82 0.8K
13:20 42.83 42.87 42.83 42.87 4.3K
13:21 42.88 42.92 42.88 42.91 4.2K
13:22 42.92 42.92 42.88 42.88 3.0K
13:23 42.88 42.88 42.87 42.88 2.7K
13:24 42.88 42.89 42.88 42.88 2.3K
13:25 42.89 42.89 42.88 42.88 4.3K
13:26 42.87 42.89 42.87 42.88 3.3K
13:27 42.87 42.89 42.87 42.89 4.7K
13:28 42.89 42.89 42.86 42.86 3.2K
13:29 42.86 42.88 42.86 42.88 4.0K
13:30 42.87 42.89 42.87 42.89 2.1K
13:31 42.89 42.90 42.89 42.90 1.0K
13:32 42.91 42.91 42.90 42.91 5.1K
13:33 42.90 42.99 42.90 42.97 6.9K
13:34 42.97 42.97 42.94 42.95 6.1K
13:35 42.95 42.96 42.94 42.94 3.9K
13:36 42.96 42.98 42.96 42.98 4.3K
13:37 42.98 42.98 42.98 42.98 2.9K
13:38 42.99 43.01 42.98 42.98 30.6K
13:39 42.98 42.98 42.96 42.97 2.9K
13:40 42.96 42.98 42.96 42.98 3.1K
13:41 42.98 42.98 42.98 42.98 0.9K
13:42 42.98 43.05 42.98 43.05 6.3K
13:43 43.02 43.06 43.02 43.06 2.9K
13:44 43.02 43.04 43.02 43.04 2.5K
13:45 43.06 43.06 43.06 43.06 0.4K
13:46 43.06 43.07 43.06 43.07 2.4K
13:47 43.07 43.07 43.04 43.04 3.1K
13:48 43.05 43.07 43.05 43.06 4.2K
13:49 43.06 43.06 43.04 43.06 1.7K
13:50 43.07 43.11 43.07 43.11 2.7K
13:51 43.11 43.14 43.11 43.13 6.0K
13:52 43.13 43.15 43.13 43.15 1.8K
13:53 43.16 43.16 43.16 43.16 1.2K
13:54 43.14 43.15 43.14 43.14 2.4K
13:55 43.17 43.17 43.12 43.12 7.5K
13:56 43.08 43.08 43.07 43.08 2.4K
13:57 43.07 43.08 43.06 43.06 2.6K
13:58 43.06 43.06 43.05 43.06 2.7K
13:59 43.06 43.08 43.06 43.08 3.6K
14:00 43.07 43.09 43.07 43.09 4.7K
14:01 43.09 43.09 43.09 43.09 0.6K
14:02 43.09 43.12 43.09 43.12 2.9K
14:03 43.12 43.13 43.08 43.08 4.1K
14:04 43.03 43.05 43.03 43.05 4.0K
14:05 43.09 43.09 43.03 43.03 3.8K
14:06 43.04 43.04 43.02 43.02 3.5K
14:07 43.03 43.03 43.00 43.00 1.7K
14:08 43.00 43.00 42.99 43.00 2.1K
14:09 42.97 42.99 42.97 42.99 0.4K
14:10 42.99 43.01 42.99 42.99 3.5K
14:11 42.97 42.97 42.96 42.97 2.2K
14:12 42.97 43.02 42.96 43.01 8.3K
14:13 42.98 42.98 42.98 42.98 1.6K
14:14 42.98 42.98 42.93 42.93 5.2K
14:15 42.93 42.93 42.85 42.87 8.1K
14:16 42.87 42.89 42.87 42.89 1.9K
14:17 42.89 42.91 42.89 42.91 3.0K
14:18 42.91 42.91 42.89 42.90 2.6K
14:19 42.90 42.95 42.90 42.95 1.8K
14:20 42.95 42.96 42.92 42.92 5.5K
14:21 42.87 42.89 42.87 42.89 1.2K
14:22 42.84 42.86 42.84 42.84 1.6K
14:23 42.84 42.91 42.84 42.91 5.8K
14:24 42.89 42.89 42.86 42.86 1.0K
14:25 42.87 42.87 42.85 42.85 1.9K
14:26 42.87 42.87 42.85 42.85 5.7K
14:27 42.84 42.84 42.80 42.80 3.8K
14:28 42.81 42.82 42.80 42.81 1.2K
14:29 42.81 42.88 42.81 42.88 6.8K
14:30 42.86 42.90 42.86 42.90 3.1K
14:31 42.91 42.91 42.90 42.90 2.1K
14:32 42.87 42.87 42.85 42.86 6.1K
14:33 42.86 42.89 42.86 42.86 3.6K
14:34 42.82 42.85 42.82 42.85 5.9K
14:35 42.85 42.85 42.84 42.84 1.4K
14:36 42.82 42.83 42.77 42.78 4.6K
14:37 42.76 42.83 42.76 42.82 5.8K
14:38 42.78 42.80 42.78 42.79 2.5K
14:39 42.80 42.80 42.77 42.77 1.4K
14:40 42.77 42.80 42.77 42.80 3.6K
14:41 42.77 42.79 42.77 42.79 1.2K
14:42 42.73 42.75 42.72 42.75 5.6K
14:43 42.75 42.75 42.75 42.75 2.9K
14:44 42.75 42.78 42.75 42.77 110.4K
14:45 42.78 42.86 42.78 42.86 13.8K
14:46 42.85 42.85 42.85 42.85 1.0K
14:47 42.85 42.85 42.83 42.83 0.8K
14:48 42.81 42.86 42.81 42.86 5.9K
14:49 42.82 42.83 42.82 42.83 3.0K
14:50 42.83 42.83 42.81 42.83 2.9K
14:51 42.83 42.88 42.81 42.88 5.8K
14:52 42.86 42.88 42.86 42.88 2.3K
14:53 42.87 42.89 42.87 42.89 3.5K
14:54 42.89 42.91 42.88 42.91 6.2K
14:55 42.90 42.91 42.88 42.88 6.1K
14:56 42.88 42.90 42.88 42.90 2.0K
14:57 42.90 42.90 42.86 42.87 10.9K
14:58 42.86 42.88 42.86 42.88 3.1K
14:59 42.87 42.90 42.87 42.90 9.8K
15:00 42.91 42.95 42.91 42.92 12.7K
15:01 42.92 42.92 42.87 42.87 5.6K
15:02 42.86 42.86 42.84 42.86 10.5K
15:03 42.86 42.91 42.86 42.88 9.8K
15:04 42.87 42.89 42.87 42.88 6.3K
15:05 42.86 42.88 42.85 42.88 4.3K
15:06 42.87 42.88 42.87 42.88 5.0K
15:07 42.87 42.88 42.86 42.88 2.1K
15:08 42.88 42.88 42.88 42.88 3.4K
15:09 42.88 42.90 42.88 42.90 8.1K
15:10 42.89 42.89 42.87 42.89 5.5K
15:11 42.89 42.89 42.85 42.86 7.9K
15:12 42.86 42.86 42.86 42.86 2.3K
15:13 42.87 42.90 42.87 42.90 11.7K
15:14 42.90 42.90 42.87 42.90 6.4K
15:15 42.89 42.92 42.89 42.89 4.1K
15:16 42.89 42.89 42.87 42.87 3.8K
15:17 42.86 42.86 42.82 42.84 6.9K
15:18 42.85 42.86 42.82 42.82 11.0K
15:19 42.83 42.83 42.82 42.83 6.2K
15:20 42.82 42.84 42.82 42.82 6.4K
15:21 42.84 42.84 42.76 42.76 8.7K
15:22 42.77 42.77 42.73 42.73 4.4K
15:23 42.74 42.74 42.71 42.71 7.8K
15:24 42.71 42.71 42.70 42.71 9.1K
15:25 42.67 42.69 42.66 42.69 20.1K
15:26 42.70 42.71 42.67 42.70 36.1K
15:27 42.69 42.71 42.68 42.68 14.5K
15:28 42.65 42.67 42.65 42.66 5.9K
15:29 42.64 42.68 42.64 42.68 2.6K
15:30 42.67 42.67 42.65 42.66 14.2K
15:31 42.66 42.67 42.65 42.66 10.1K
15:32 42.66 42.68 42.66 42.67 16.4K
15:33 42.66 42.66 42.63 42.65 26.4K
15:34 42.64 42.65 42.62 42.63 81.0K
15:35 42.64 42.64 42.62 42.63 4.4K
15:36 42.61 42.69 42.61 42.67 12.0K
15:37 42.72 42.75 42.72 42.75 8.9K
15:38 42.75 42.75 42.69 42.69 15.6K
15:39 42.68 42.70 42.68 42.70 5.5K
15:40 42.70 42.71 42.69 42.70 7.9K
15:41 42.72 42.74 42.71 42.71 12.8K
15:42 42.71 42.71 42.68 42.68 6.0K
15:43 42.68 42.70 42.66 42.70 11.8K
15:44 42.71 42.71 42.68 42.68 6.0K
15:45 42.66 42.66 42.60 42.60 8.6K
15:46 42.59 42.60 42.59 42.59 8.7K
15:47 42.59 42.66 42.59 42.65 17.0K
15:48 42.65 42.70 42.64 42.70 13.2K
15:49 42.70 42.71 42.65 42.65 13.0K
15:50 42.67 42.69 42.66 42.66 15.2K
15:51 42.68 42.69 42.67 42.69 15.9K
15:52 42.70 42.73 42.70 42.71 14.8K
15:53 42.71 42.73 42.68 42.68 12.5K
15:54 42.69 42.72 42.69 42.70 22.8K
15:55 42.66 42.72 42.66 42.72 32.4K
15:56 42.72 42.73 42.70 42.70 39.2K
15:57 42.70 42.72 42.67 42.68 40.8K
15:58 42.69 42.71 42.68 42.69 60.5K
15:59 42.68 42.75 42.68 42.73 498.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar