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 42.76 43.17 42.76 42.96 8.8K
09:31 42.94 42.94 42.94 42.94 2.1K
09:33 42.84 42.84 42.78 42.78 1.3K
09:34 42.80 42.81 42.80 42.81 1.4K
09:35 42.81 42.93 42.81 42.93 9.4K
09:36 42.93 42.93 42.91 42.93 2.2K
09:37 42.91 42.91 42.85 42.91 1.4K
09:38 42.91 42.91 42.85 42.85 0.7K
09:39 42.91 42.91 42.85 42.85 0.7K
09:40 42.91 42.91 42.91 42.91 9.4K
09:41 42.92 42.96 42.92 42.93 3.4K
09:42 42.87 42.93 42.87 42.93 2.4K
09:43 42.88 42.89 42.84 42.87 6.6K
09:44 43.01 43.08 43.01 43.08 3.3K
09:45 43.08 43.08 43.08 43.08 1.4K
09:46 43.09 43.09 43.02 43.02 1.0K
09:47 43.09 43.09 43.03 43.03 2.0K
09:48 43.09 43.13 43.08 43.13 3.8K
09:49 43.14 43.14 43.14 43.14 1.3K
09:50 43.10 43.14 43.10 43.14 4.0K
09:51 43.14 43.19 43.14 43.16 3.5K
09:52 43.16 43.19 43.13 43.13 14.6K
09:53 43.15 43.17 43.15 43.17 8.3K
09:54 43.15 43.15 43.12 43.15 8.4K
09:55 43.20 43.21 43.17 43.21 3.6K
09:56 43.22 43.22 43.22 43.22 0.5K
09:57 43.19 43.19 43.14 43.14 7.2K
09:58 43.13 43.13 43.09 43.09 1.8K
09:59 43.12 43.12 43.09 43.09 1.6K
10:00 43.14 43.17 43.13 43.15 6.9K
10:01 43.17 43.19 43.15 43.19 1.0K
10:02 43.15 43.24 43.11 43.13 6.1K
10:03 43.03 43.03 42.96 43.02 2.7K
10:04 43.02 43.03 42.96 43.02 2.7K
10:05 43.02 43.06 43.02 43.06 5.5K
10:06 43.08 43.12 43.07 43.10 8.8K
10:07 43.08 43.08 43.02 43.02 5.0K
10:08 43.00 43.11 42.94 43.11 5.1K
10:09 43.12 43.12 43.12 43.12 0.6K
10:10 43.11 43.17 43.11 43.17 5.0K
10:11 43.16 43.22 43.16 43.22 6.0K
10:12 43.20 43.23 43.20 43.23 2.6K
10:13 43.25 43.29 43.25 43.27 3.3K
10:14 43.20 43.22 43.20 43.20 8.3K
10:15 43.22 43.24 43.19 43.19 7.0K
10:16 43.19 43.19 43.16 43.16 2.0K
10:17 43.14 43.14 43.08 43.08 3.3K
10:18 43.08 43.15 43.03 43.13 6.2K
10:19 43.11 43.11 43.10 43.10 5.0K
10:20 43.05 43.21 43.05 43.21 11.0K
10:21 43.18 43.18 43.16 43.16 2.2K
10:22 43.13 43.18 43.11 43.18 3.9K
10:23 43.15 43.16 43.15 43.16 1.6K
10:24 43.13 43.23 43.13 43.23 6.4K
10:25 43.23 43.23 43.20 43.20 7.5K
10:26 43.15 43.17 43.13 43.16 8.0K
10:27 43.13 43.19 43.13 43.19 2.7K
10:28 43.17 43.22 43.17 43.22 2.3K
10:29 43.22 43.22 43.20 43.20 1.4K
10:30 43.20 43.25 43.20 43.25 4.4K
10:31 43.25 43.25 43.22 43.22 3.1K
10:32 43.22 43.30 43.19 43.30 7.3K
10:33 43.35 43.35 43.30 43.30 29.2K
10:34 43.32 43.36 43.30 43.31 18.9K
10:35 43.27 43.35 43.27 43.35 54.1K
10:36 43.34 43.34 43.27 43.33 3.6K
10:37 43.34 43.41 43.31 43.41 15.1K
10:38 43.40 43.43 43.40 43.43 13.3K
10:39 43.40 43.46 43.37 43.46 3.6K
10:40 43.45 43.45 43.44 43.45 0.6K
10:41 43.44 43.46 43.40 43.40 3.3K
10:42 43.37 43.44 43.37 43.44 5.6K
10:43 43.39 43.42 43.38 43.41 23.2K
10:44 43.39 43.40 43.37 43.37 3.9K
10:45 43.44 43.49 43.44 43.47 55.8K
10:46 43.49 43.49 43.49 43.49 1.0K
10:47 43.47 43.50 43.46 43.46 1.9K
10:48 43.44 43.46 43.34 43.34 31.5K
10:50 43.27 43.27 43.24 43.24 1.9K
10:51 43.23 43.28 43.23 43.28 6.0K
10:52 43.23 43.23 43.23 43.23 0.7K
10:53 43.22 43.22 43.20 43.20 1.6K
10:54 43.20 43.20 43.18 43.20 5.9K
10:55 43.18 43.21 43.18 43.20 3.8K
10:56 43.21 43.21 43.20 43.20 0.8K
10:57 43.18 43.18 43.17 43.17 2.1K
10:58 43.15 43.17 43.15 43.15 4.3K
10:59 43.21 43.25 43.17 43.25 2.3K
11:00 43.26 43.28 43.26 43.28 1.6K
11:01 43.28 43.28 43.28 43.28 3.4K
11:02 43.26 43.30 43.22 43.30 7.3K
11:03 43.31 43.31 43.31 43.31 0.2K
11:04 43.29 43.37 43.29 43.33 5.1K
11:05 43.32 43.32 43.32 43.32 0.5K
11:06 43.32 43.32 43.24 43.24 5.5K
11:07 43.20 43.20 43.13 43.17 3.3K
11:08 43.17 43.20 43.17 43.19 5.5K
11:09 43.20 43.20 43.20 43.20 1.4K
11:10 43.19 43.21 43.17 43.17 4.2K
11:11 43.22 43.22 43.22 43.22 1.5K
11:12 43.22 43.22 43.20 43.20 0.9K
11:13 43.20 43.23 43.20 43.22 3.6K
11:14 43.22 43.24 43.20 43.24 5.1K
11:15 43.24 43.24 43.23 43.23 0.5K
11:16 43.23 43.25 43.21 43.21 5.1K
11:17 43.27 43.32 43.25 43.32 4.5K
11:18 43.34 43.34 43.32 43.32 1.7K
11:19 43.32 43.33 43.29 43.32 7.1K
11:20 43.33 43.33 43.29 43.31 1.5K
11:21 43.29 43.34 43.29 43.34 5.6K
11:22 43.31 43.37 43.31 43.37 1.1K
11:23 43.32 43.33 43.31 43.33 2.4K
11:24 43.38 43.40 43.38 43.40 3.0K
11:25 43.37 43.48 43.37 43.48 6.2K
11:27 43.44 43.47 43.44 43.47 1.2K
11:28 43.45 43.49 43.44 43.49 10.5K
11:29 43.51 43.51 43.48 43.48 3.2K
11:30 43.46 43.50 43.46 43.48 3.1K
11:31 43.51 43.52 43.51 43.52 1.6K
11:32 43.51 43.51 43.45 43.45 4.6K
11:33 43.45 43.45 43.45 43.45 1.0K
11:34 43.45 43.46 43.45 43.45 1.4K
11:35 43.47 43.47 43.45 43.45 5.9K
11:36 43.47 43.47 43.45 43.45 1.2K
11:37 43.46 43.47 43.45 43.45 5.1K
11:38 43.45 43.46 43.45 43.46 4.3K
11:39 43.47 43.47 43.47 43.47 3.8K
11:40 43.44 43.45 43.43 43.44 33.5K
11:41 43.45 43.46 43.45 43.46 2.7K
11:42 43.45 43.45 43.42 43.42 3.7K
11:43 43.46 43.46 43.46 43.46 0.8K
11:44 43.46 43.46 43.43 43.43 0.5K
11:45 43.43 43.46 43.43 43.43 1.0K
11:46 43.45 43.45 43.45 43.45 4.9K
11:47 43.45 43.45 43.45 43.45 1.7K
11:48 43.43 43.45 43.43 43.45 1.2K
11:49 43.43 43.45 43.43 43.45 1.7K
11:50 43.43 43.43 43.32 43.34 12.3K
11:51 43.34 43.36 43.34 43.36 6.4K
11:52 43.36 43.36 43.36 43.36 1.1K
11:53 43.36 43.36 43.32 43.32 6.1K
11:54 43.37 43.37 43.37 43.37 0.4K
11:55 43.36 43.36 43.34 43.34 1.3K
11:56 43.37 43.38 43.35 43.35 0.9K
11:57 43.35 43.35 43.30 43.30 4.3K
11:58 43.32 43.33 43.30 43.33 2.6K
11:59 43.32 43.36 43.32 43.36 3.3K
12:00 43.32 43.32 43.32 43.32 10.2K
12:01 43.31 43.31 43.27 43.29 23.2K
12:02 43.29 43.33 43.29 43.33 0.7K
12:03 43.35 43.35 43.35 43.35 1.8K
12:04 43.35 43.35 43.35 43.35 1.3K
12:05 43.36 43.40 43.36 43.40 2.4K
12:06 43.38 43.38 43.38 43.38 1.0K
12:08 43.36 43.38 43.36 43.38 0.9K
12:09 43.39 43.43 43.39 43.43 2.8K
12:10 43.41 43.41 43.35 43.35 2.3K
12:11 43.35 43.35 43.35 43.35 1.4K
12:12 43.36 43.39 43.36 43.39 1.6K
12:13 43.38 43.38 43.36 43.36 1.0K
12:14 43.36 43.36 43.35 43.35 1.8K
12:15 43.41 43.41 43.41 43.41 3.3K
12:16 43.37 43.37 43.37 43.37 1.5K
12:17 43.38 43.39 43.38 43.39 2.4K
12:18 43.42 43.42 43.39 43.39 1.7K
12:19 43.39 43.39 43.36 43.36 1.1K
12:20 43.38 43.38 43.38 43.38 0.4K
12:21 43.36 43.38 43.36 43.38 2.4K
12:22 43.38 43.38 43.38 43.38 0.4K
12:23 43.39 43.41 43.38 43.41 2.6K
12:24 43.42 43.42 43.42 43.42 0.4K
12:25 43.41 43.41 43.41 43.41 0.5K
12:26 43.42 43.42 43.40 43.41 2.9K
12:27 43.39 43.40 43.35 43.40 2.4K
12:28 43.40 43.40 43.40 43.40 1.2K
12:29 43.40 43.40 43.40 43.40 1.0K
12:31 43.39 43.39 43.39 43.39 0.7K
12:32 43.37 43.37 43.37 43.37 2.4K
12:33 43.36 43.37 43.36 43.37 2.2K
12:34 43.35 43.38 43.35 43.38 1.3K
12:35 43.38 43.39 43.38 43.39 3.2K
12:36 43.39 43.40 43.39 43.40 0.9K
12:37 43.36 43.36 43.32 43.32 4.4K
12:38 43.31 43.31 43.31 43.31 0.2K
12:39 43.29 43.29 43.29 43.29 3.2K
12:40 43.30 43.30 43.29 43.29 0.5K
12:41 43.29 43.29 43.29 43.29 1.3K
12:43 43.27 43.27 43.27 43.27 0.2K
12:44 43.27 43.27 43.27 43.27 2.0K
12:45 43.29 43.29 43.29 43.29 4.1K
12:46 43.26 43.26 43.26 43.26 1.7K
12:47 43.24 43.25 43.24 43.25 1.1K
12:49 43.23 43.23 43.23 43.23 0.8K
12:50 43.23 43.28 43.23 43.28 3.5K
12:51 43.28 43.28 43.26 43.26 2.4K
12:52 43.21 43.21 43.21 43.21 1.2K
12:54 43.17 43.17 43.17 43.17 0.5K
12:55 43.19 43.21 43.19 43.21 5.4K
12:56 43.25 43.25 43.24 43.24 2.3K
12:58 43.26 43.26 43.25 43.25 1.3K
12:59 43.23 43.23 43.23 43.23 1.4K
13:00 43.24 43.24 43.20 43.21 1.6K
13:01 43.22 43.22 43.22 43.22 1.6K
13:02 43.20 43.20 43.20 43.20 2.2K
13:03 43.21 43.22 43.21 43.21 2.4K
13:04 43.21 43.21 43.21 43.21 1.1K
13:06 43.19 43.19 43.19 43.19 1.1K
13:07 43.20 43.20 43.19 43.19 3.5K
13:08 43.20 43.24 43.20 43.24 3.4K
13:10 43.24 43.24 43.24 43.24 0.3K
13:11 43.22 43.22 43.22 43.22 2.1K
13:12 43.21 43.21 43.20 43.20 2.5K
13:13 43.20 43.20 43.18 43.18 1.6K
13:14 43.18 43.18 43.18 43.18 0.3K
13:15 43.19 43.20 43.19 43.20 1.5K
13:16 43.18 43.18 43.15 43.15 4.5K
13:17 43.14 43.14 43.14 43.14 0.3K
13:18 43.15 43.15 43.14 43.14 1.3K
13:19 43.15 43.17 43.15 43.17 4.1K
13:20 43.17 43.19 43.17 43.19 3.0K
13:21 43.14 43.14 43.14 43.14 2.1K
13:23 43.14 43.14 43.14 43.14 0.8K
13:24 43.14 43.17 43.14 43.17 2.3K
13:25 43.18 43.18 43.18 43.18 0.7K
13:26 43.16 43.16 43.16 43.16 1.1K
13:28 43.14 43.14 43.13 43.14 3.4K
13:29 43.14 43.15 43.14 43.14 1.2K
13:30 43.15 43.15 43.15 43.15 2.0K
13:31 43.13 43.14 43.10 43.10 4.7K
13:32 43.09 43.09 43.09 43.09 0.6K
13:33 43.08 43.08 43.06 43.06 2.3K
13:34 43.06 43.07 43.06 43.07 2.1K
13:35 43.06 43.06 43.05 43.05 0.6K
13:36 43.05 43.06 43.05 43.06 2.6K
13:37 43.07 43.11 43.07 43.11 1.9K
13:39 43.07 43.07 43.05 43.05 2.7K
13:40 43.05 43.07 43.05 43.07 3.4K
13:41 43.09 43.09 43.09 43.09 0.8K
13:42 43.10 43.10 43.10 43.10 1.0K
13:43 43.10 43.10 43.10 43.10 0.7K
13:45 43.09 43.10 43.09 43.10 0.6K
13:46 43.09 43.09 43.08 43.09 8.7K
13:47 43.10 43.11 43.10 43.10 2.4K
13:48 43.11 43.11 43.11 43.11 0.5K
13:49 43.09 43.09 43.08 43.08 2.5K
13:50 43.09 43.09 43.08 43.08 0.7K
13:51 43.08 43.09 43.08 43.09 2.0K
13:52 43.10 43.13 43.09 43.13 6.0K
13:53 43.12 43.15 43.12 43.15 1.3K
13:54 43.14 43.14 43.13 43.13 3.6K
13:55 43.12 43.12 43.12 43.12 0.7K
13:56 43.14 43.14 43.13 43.14 2.4K
13:58 43.12 43.12 43.12 43.12 0.5K
13:59 43.12 43.14 43.10 43.14 6.5K
14:00 43.18 43.30 43.18 43.28 8.5K
14:01 43.28 43.28 43.25 43.25 2.0K
14:02 43.21 43.21 43.10 43.10 10.1K
14:03 43.10 43.11 43.09 43.09 4.4K
14:04 43.13 43.16 43.10 43.10 16.7K
14:05 43.07 43.07 43.07 43.07 1.4K
14:06 43.02 43.10 43.02 43.08 5.4K
14:07 43.08 43.08 43.06 43.06 4.9K
14:08 43.08 43.09 43.03 43.03 3.0K
14:09 43.00 43.00 42.99 42.99 3.0K
14:10 42.98 42.98 42.98 42.98 0.2K
14:11 42.98 43.01 42.98 43.01 2.8K
14:12 43.00 43.00 42.99 42.99 0.4K
14:13 42.96 42.98 42.94 42.98 3.9K
14:14 42.98 42.98 42.98 42.98 1.1K
14:15 42.99 43.01 42.99 43.01 2.5K
14:16 43.02 43.03 43.02 43.03 2.2K
14:17 43.09 43.10 43.08 43.10 2.7K
14:18 43.06 43.06 43.06 43.06 3.9K
14:20 43.04 43.04 43.04 43.04 1.2K
14:21 43.04 43.04 43.02 43.02 1.9K
14:22 43.02 43.05 43.02 43.05 5.1K
14:23 43.04 43.06 43.03 43.05 3.1K
14:24 43.05 43.05 43.05 43.05 0.8K
14:25 43.05 43.10 43.05 43.10 2.8K
14:26 43.10 43.12 43.10 43.12 1.3K
14:27 43.08 43.10 43.08 43.09 3.3K
14:28 43.09 43.10 43.09 43.09 2.0K
14:29 43.09 43.14 43.09 43.14 3.0K
14:30 43.14 43.14 43.14 43.14 0.9K
14:31 43.14 43.17 43.14 43.17 2.3K
14:32 43.16 43.20 43.16 43.20 3.1K
14:33 43.22 43.22 43.21 43.21 1.1K
14:34 43.21 43.21 43.21 43.21 1.9K
14:35 43.21 43.21 43.10 43.10 5.4K
14:36 43.13 43.15 43.12 43.15 4.3K
14:37 43.15 43.17 43.13 43.13 9.5K
14:38 43.16 43.20 43.16 43.20 4.7K
14:39 43.18 43.18 43.18 43.18 1.0K
14:40 43.16 43.23 43.15 43.23 6.0K
14:41 43.23 43.27 43.22 43.27 4.3K
14:42 43.28 43.29 43.21 43.24 11.2K
14:43 43.23 43.23 43.19 43.19 2.0K
14:44 43.17 43.17 43.17 43.17 3.3K
14:45 43.17 43.17 43.09 43.09 6.1K
14:46 43.06 43.09 43.06 43.08 6.3K
14:47 43.11 43.11 43.11 43.11 2.7K
14:48 43.07 43.07 43.05 43.05 2.8K
14:49 43.10 43.10 43.08 43.08 6.3K
14:50 43.04 43.04 43.03 43.03 2.2K
14:51 43.01 43.05 43.01 43.03 2.7K
14:52 43.02 43.02 43.02 43.02 2.6K
14:53 43.02 43.02 42.93 42.93 4.9K
14:54 42.91 42.91 42.88 42.89 7.7K
14:55 42.88 42.88 42.84 42.84 3.1K
14:56 42.81 42.81 42.76 42.76 3.3K
14:57 42.73 42.75 42.73 42.73 4.8K
14:58 42.69 42.75 42.69 42.71 4.4K
14:59 42.71 42.72 42.69 42.70 1.6K
15:00 42.66 42.77 42.65 42.75 7.7K
15:01 42.75 42.87 42.75 42.87 4.7K
15:02 42.86 42.86 42.86 42.86 0.8K
15:03 42.86 42.90 42.86 42.88 2.4K
15:04 42.88 42.95 42.87 42.95 2.7K
15:05 42.98 42.98 42.95 42.95 2.5K
15:06 42.96 42.96 42.94 42.95 2.2K
15:07 42.95 42.96 42.93 42.96 6.2K
15:08 42.94 42.94 42.91 42.91 4.3K
15:09 42.88 42.88 42.86 42.88 6.2K
15:10 42.88 42.88 42.86 42.88 2.3K
15:11 42.89 42.93 42.89 42.93 6.3K
15:12 42.92 42.92 42.86 42.86 5.1K
15:13 42.85 42.93 42.82 42.93 8.2K
15:14 42.95 42.95 42.92 42.92 4.7K
15:15 42.92 42.92 42.85 42.89 5.6K
15:16 42.86 42.86 42.84 42.84 2.3K
15:17 42.84 42.88 42.83 42.83 5.7K
15:18 42.84 42.84 42.82 42.82 1.1K
15:19 42.87 42.90 42.86 42.90 8.2K
15:20 42.90 42.90 42.89 42.89 0.9K
15:21 42.89 42.92 42.89 42.92 4.8K
15:22 42.91 42.93 42.90 42.93 8.6K
15:23 42.95 42.95 42.94 42.94 4.0K
15:24 42.94 42.94 42.86 42.86 6.9K
15:25 42.84 42.88 42.82 42.88 7.8K
15:26 42.88 42.88 42.87 42.88 3.3K
15:27 42.87 42.87 42.84 42.84 6.2K
15:28 42.83 42.83 42.73 42.73 7.0K
15:29 42.75 42.75 42.72 42.73 5.3K
15:30 42.71 42.77 42.71 42.77 6.2K
15:31 42.77 42.78 42.75 42.77 5.1K
15:32 42.77 42.79 42.77 42.77 7.0K
15:33 42.79 42.81 42.79 42.81 3.8K
15:34 42.81 42.81 42.80 42.80 3.8K
15:35 42.78 42.84 42.78 42.84 8.3K
15:36 42.86 42.86 42.83 42.83 7.0K
15:37 42.83 42.88 42.83 42.87 5.0K
15:38 42.87 42.87 42.84 42.84 5.1K
15:39 42.86 42.88 42.86 42.88 27.4K
15:40 42.89 42.92 42.89 42.89 3.3K
15:41 42.88 42.90 42.88 42.90 5.6K
15:42 42.90 42.90 42.87 42.88 5.1K
15:43 42.88 42.90 42.88 42.90 8.2K
15:44 42.92 42.92 42.89 42.91 10.1K
15:45 42.91 42.91 42.86 42.89 11.8K
15:46 42.89 42.90 42.87 42.90 21.8K
15:47 42.90 42.90 42.89 42.90 7.6K
15:48 42.90 42.90 42.89 42.90 6.0K
15:49 42.90 42.91 42.89 42.91 5.2K
15:50 42.88 42.88 42.86 42.87 15.0K
15:51 42.87 42.88 42.85 42.88 8.4K
15:52 42.87 42.89 42.85 42.89 44.9K
15:53 42.90 42.93 42.90 42.93 8.3K
15:54 42.93 42.95 42.90 42.90 30.1K
15:55 42.90 42.91 42.84 42.87 29.8K
15:56 42.86 42.87 42.84 42.87 19.5K
15:57 42.87 42.88 42.85 42.87 23.8K
15:58 42.86 42.88 42.84 42.85 35.9K
15:59 42.84 42.86 42.81 42.83 444.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar