Knight-Swift Transportation (KNX)

KNX
🏛️ Vereinigte Staaten →
39.51
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 44.32 44.32 44.21 44.29 19.2K
09:31 44.29 44.64 44.29 44.30 3.4K
09:32 44.32 44.32 44.30 44.32 2.3K
09:33 44.60 44.60 44.32 44.33 0.9K
09:34 44.33 44.54 44.33 44.42 1.8K
09:35 44.34 44.34 44.12 44.12 1.1K
09:36 44.29 44.30 44.08 44.12 48.8K
09:37 44.09 44.15 43.88 43.88 32.1K
09:38 43.87 44.03 43.86 44.03 3.9K
09:39 44.03 44.11 44.03 44.11 2.7K
09:40 44.11 44.11 44.03 44.03 0.7K
09:41 44.05 44.05 43.97 43.97 2.6K
09:42 43.90 44.09 43.89 44.09 4.9K
09:43 44.01 44.01 43.92 43.92 1.3K
09:44 43.93 44.02 43.91 43.96 14.8K
09:45 44.02 44.06 44.00 44.06 12.9K
09:46 44.06 44.15 44.05 44.13 14.8K
09:47 44.09 44.10 44.03 44.03 24.7K
09:48 44.02 44.02 43.92 43.92 5.3K
09:49 43.91 43.92 43.85 43.86 11.4K
09:50 43.90 44.00 43.85 44.00 18.8K
09:51 44.04 44.18 44.04 44.18 2.4K
09:52 44.12 44.14 43.99 43.99 38.5K
09:53 43.98 43.99 43.95 43.98 2.9K
09:54 44.00 44.00 43.94 43.94 7.3K
09:55 43.97 43.97 43.84 43.90 4.8K
09:56 43.86 43.88 43.76 43.76 11.5K
09:57 43.82 43.82 43.75 43.77 1.4K
09:58 43.82 43.82 43.77 43.77 6.1K
09:59 43.80 43.80 43.71 43.77 52.2K
10:00 43.80 43.83 43.80 43.80 8.5K
10:01 43.80 43.90 43.80 43.90 14.9K
10:02 43.89 43.89 43.89 43.89 2.2K
10:03 43.89 43.98 43.81 43.98 12.4K
10:04 43.99 43.99 43.95 43.97 3.2K
10:05 43.97 44.07 43.97 44.04 5.8K
10:06 44.07 44.08 44.07 44.08 0.8K
10:07 44.02 44.02 43.93 43.93 6.3K
10:08 43.94 44.01 43.94 44.01 6.8K
10:09 44.00 44.04 43.97 43.99 2.9K
10:10 43.97 43.99 43.92 43.99 14.1K
10:11 44.03 44.05 44.03 44.05 11.7K
10:12 44.09 44.11 44.09 44.09 5.4K
10:13 44.09 44.09 44.04 44.05 2.5K
10:14 44.05 44.05 44.03 44.03 3.8K
10:15 44.07 44.07 44.04 44.04 7.3K
10:16 44.02 44.04 44.00 44.03 13.9K
10:17 44.03 44.03 43.99 44.00 5.4K
10:18 44.01 44.03 44.01 44.02 4.9K
10:19 44.02 44.05 44.02 44.04 7.7K
10:20 44.02 44.03 44.00 44.02 10.4K
10:21 44.02 44.06 43.98 44.04 13.1K
10:22 44.04 44.05 43.96 43.98 19.8K
10:23 43.99 43.99 43.94 43.94 1.4K
10:24 43.99 44.03 43.98 44.00 32.7K
10:25 44.00 44.03 43.92 43.94 16.0K
10:26 43.95 43.95 43.89 43.90 4.5K
10:27 43.85 43.88 43.85 43.86 16.5K
10:28 43.85 43.85 43.78 43.81 7.2K
10:29 43.81 43.84 43.76 43.76 8.4K
10:30 43.79 43.80 43.78 43.79 7.3K
10:31 43.79 43.91 43.79 43.91 8.1K
10:32 43.88 43.88 43.85 43.85 61.8K
10:33 43.86 43.86 43.78 43.78 17.1K
10:34 43.79 43.79 43.63 43.63 19.9K
10:35 43.61 43.65 43.60 43.60 11.5K
10:36 43.64 43.66 43.62 43.66 29.1K
10:37 43.65 43.66 43.62 43.65 10.5K
10:38 43.70 43.76 43.70 43.76 15.5K
10:39 43.76 43.76 43.72 43.76 9.1K
10:40 43.76 43.84 43.76 43.81 10.1K
10:41 43.82 43.82 43.82 43.82 0.7K
10:42 43.81 43.83 43.79 43.79 3.6K
10:43 43.78 43.78 43.73 43.73 10.2K
10:44 43.70 43.70 43.60 43.60 11.2K
10:45 43.61 43.62 43.58 43.58 20.7K
10:46 43.57 43.63 43.57 43.63 21.4K
10:47 43.62 43.69 43.62 43.69 90.2K
10:48 43.68 43.68 43.63 43.63 20.9K
10:49 43.62 43.64 43.60 43.64 6.5K
10:50 43.65 43.72 43.64 43.70 10.5K
10:51 43.72 43.84 43.71 43.71 22.7K
10:52 43.71 43.72 43.66 43.66 5.1K
10:53 43.70 43.70 43.65 43.65 11.2K
10:54 43.67 43.69 43.62 43.69 4.9K
10:55 43.69 43.69 43.64 43.65 11.8K
10:56 43.67 43.67 43.63 43.65 3.5K
10:57 43.65 43.68 43.65 43.67 9.0K
10:58 43.62 43.69 43.62 43.69 9.5K
10:59 43.68 43.68 43.64 43.64 8.3K
11:00 43.62 43.69 43.60 43.69 14.9K
11:01 43.69 43.73 43.69 43.70 13.1K
11:02 43.70 43.70 43.60 43.60 39.7K
11:03 43.62 43.63 43.60 43.60 9.8K
11:04 43.62 43.66 43.62 43.64 9.0K
11:05 43.67 43.67 43.63 43.63 8.6K
11:06 43.62 43.64 43.60 43.63 21.2K
11:07 43.62 43.62 43.58 43.58 8.1K
11:08 43.58 43.60 43.58 43.59 9.8K
11:09 43.59 43.59 43.55 43.56 36.1K
11:10 43.56 43.62 43.56 43.62 8.3K
11:11 43.63 43.66 43.62 43.66 4.5K
11:12 43.66 43.67 43.64 43.66 2.4K
11:13 43.64 43.64 43.61 43.62 6.7K
11:14 43.61 43.67 43.61 43.64 5.4K
11:15 43.66 43.67 43.64 43.66 5.4K
11:16 43.65 43.67 43.65 43.65 3.2K
11:17 43.66 43.67 43.64 43.64 2.9K
11:18 43.63 43.63 43.60 43.62 6.6K
11:19 43.62 43.62 43.59 43.59 14.6K
11:20 43.59 43.59 43.57 43.59 11.4K
11:21 43.59 43.60 43.58 43.59 3.7K
11:22 43.57 43.58 43.57 43.57 3.6K
11:23 43.59 43.65 43.58 43.65 10.9K
11:24 43.67 43.69 43.65 43.66 4.5K
11:25 43.66 43.68 43.65 43.65 7.2K
11:26 43.62 43.66 43.62 43.64 5.6K
11:27 43.64 43.66 43.64 43.65 7.1K
11:28 43.65 43.66 43.60 43.60 5.0K
11:29 43.58 43.58 43.54 43.56 7.0K
11:30 43.53 43.62 43.53 43.62 8.0K
11:31 43.57 43.57 43.51 43.51 8.5K
11:32 43.49 43.50 43.47 43.47 3.3K
11:33 43.47 43.52 43.47 43.52 3.6K
11:34 43.53 43.58 43.53 43.58 4.4K
11:35 43.54 43.54 43.47 43.47 5.7K
11:36 43.48 43.54 43.46 43.53 35.2K
11:37 43.59 43.60 43.58 43.60 4.7K
11:38 43.58 43.58 43.57 43.57 4.3K
11:39 43.57 43.59 43.56 43.56 3.6K
11:40 43.56 43.57 43.55 43.56 14.7K
11:41 43.55 43.55 43.51 43.51 6.7K
11:42 43.55 43.55 43.55 43.55 1.7K
11:43 43.55 43.57 43.55 43.55 2.1K
11:44 43.55 43.57 43.53 43.56 4.5K
11:45 43.56 43.59 43.56 43.56 5.3K
11:46 43.56 43.57 43.56 43.57 2.0K
11:47 43.55 43.57 43.55 43.57 4.6K
11:48 43.57 43.65 43.55 43.65 4.2K
11:49 43.66 43.68 43.66 43.66 1.8K
11:50 43.68 43.69 43.65 43.65 7.9K
11:51 43.68 43.72 43.68 43.72 7.0K
11:52 43.74 43.74 43.71 43.71 3.1K
11:53 43.73 43.73 43.73 43.73 2.1K
11:54 43.70 43.70 43.68 43.69 3.5K
11:55 43.67 43.68 43.63 43.63 3.1K
11:56 43.64 43.64 43.59 43.61 4.0K
11:57 43.56 43.59 43.56 43.59 5.0K
11:58 43.64 43.64 43.64 43.64 2.3K
11:59 43.65 43.66 43.65 43.65 4.2K
12:00 43.67 43.72 43.67 43.72 5.3K
12:01 43.68 43.70 43.68 43.68 4.1K
12:02 43.67 43.68 43.67 43.68 4.2K
12:03 43.67 43.68 43.65 43.65 6.3K
12:04 43.64 43.67 43.64 43.67 6.7K
12:05 43.70 43.70 43.68 43.70 5.1K
12:06 43.70 43.70 43.70 43.70 1.5K
12:07 43.70 43.70 43.58 43.58 13.4K
12:08 43.57 43.68 43.57 43.68 19.7K
12:09 43.68 43.70 43.68 43.69 2.6K
12:10 43.71 43.74 43.71 43.74 6.3K
12:11 43.74 43.74 43.73 43.73 3.1K
12:12 43.74 43.74 43.67 43.67 6.2K
12:13 43.67 43.67 43.63 43.64 7.1K
12:14 43.63 43.63 43.60 43.62 10.4K
12:15 43.66 43.67 43.62 43.62 5.1K
12:16 43.62 43.62 43.57 43.60 4.7K
12:17 43.59 43.59 43.59 43.59 1.1K
12:18 43.59 43.62 43.59 43.62 2.2K
12:19 43.60 43.60 43.57 43.59 4.4K
12:20 43.57 43.57 43.57 43.57 1.4K
12:21 43.58 43.58 43.58 43.58 6.7K
12:22 43.59 43.63 43.59 43.63 4.0K
12:23 43.66 43.75 43.66 43.74 5.1K
12:24 43.68 43.68 43.68 43.68 3.5K
12:25 43.68 43.68 43.66 43.66 6.8K
12:26 43.64 43.65 43.63 43.65 3.7K
12:27 43.65 43.65 43.60 43.60 5.3K
12:28 43.62 43.65 43.62 43.64 5.0K
12:29 43.64 43.67 43.64 43.67 4.6K
12:30 43.65 43.65 43.65 43.65 1.9K
12:31 43.66 43.66 43.61 43.61 12.7K
12:32 43.60 43.62 43.60 43.62 4.2K
12:33 43.61 43.65 43.60 43.65 7.3K
12:34 43.62 43.62 43.60 43.60 1.9K
12:35 43.56 43.59 43.55 43.58 3.6K
12:36 43.58 43.60 43.58 43.60 5.2K
12:37 43.58 43.58 43.57 43.57 1.8K
12:38 43.57 43.58 43.57 43.58 1.5K
12:39 43.58 43.58 43.55 43.55 1.9K
12:40 43.56 43.57 43.56 43.57 3.2K
12:41 43.49 43.57 43.49 43.56 7.0K
12:42 43.54 43.54 43.54 43.54 0.3K
12:43 43.54 43.56 43.52 43.54 1.3K
12:44 43.54 43.54 43.52 43.54 2.9K
12:45 43.55 43.56 43.54 43.54 3.9K
12:46 43.54 43.54 43.54 43.54 0.9K
12:47 43.51 43.52 43.50 43.50 2.8K
12:48 43.50 43.50 43.45 43.45 4.2K
12:49 43.43 43.43 43.42 43.42 2.2K
12:50 43.42 43.44 43.42 43.44 2.8K
12:51 43.44 43.44 43.43 43.43 6.1K
12:52 43.43 43.45 43.43 43.45 5.5K
12:53 43.44 43.46 43.44 43.45 1.9K
12:54 43.48 43.48 43.46 43.48 11.6K
12:55 43.48 43.48 43.48 43.48 2.7K
12:56 43.46 43.47 43.46 43.47 3.5K
12:57 43.47 43.49 43.47 43.49 3.4K
12:58 43.50 43.50 43.47 43.48 3.6K
12:59 43.47 43.53 43.47 43.53 5.3K
13:00 43.50 43.50 43.40 43.40 3.4K
13:01 43.39 43.42 43.39 43.40 3.1K
13:02 43.38 43.42 43.38 43.39 10.2K
13:03 43.42 43.42 43.42 43.42 1.2K
13:04 43.43 43.43 43.41 43.41 2.1K
13:05 43.42 43.42 43.42 43.42 2.4K
13:06 43.43 43.43 43.43 43.43 4.3K
13:07 43.43 43.44 43.43 43.44 3.2K
13:08 43.39 43.41 43.38 43.39 4.0K
13:09 43.35 43.40 43.35 43.40 3.4K
13:10 43.38 43.41 43.38 43.39 3.0K
13:11 43.39 43.43 43.39 43.42 4.9K
13:12 43.42 43.42 43.41 43.42 1.9K
13:13 43.41 43.41 43.37 43.37 2.1K
13:14 43.37 43.40 43.37 43.39 3.3K
13:15 43.40 43.40 43.39 43.40 3.9K
13:16 43.40 43.43 43.40 43.43 5.7K
13:17 43.45 43.45 43.44 43.44 4.9K
13:18 43.44 43.45 43.39 43.39 4.4K
13:19 43.39 43.40 43.39 43.39 5.2K
13:20 43.41 43.45 43.41 43.45 13.3K
13:22 43.40 43.40 43.39 43.40 6.0K
13:23 43.40 43.42 43.40 43.42 2.2K
13:24 43.42 43.43 43.42 43.43 2.8K
13:25 43.42 43.46 43.42 43.46 3.5K
13:26 43.45 43.45 43.44 43.44 4.0K
13:27 43.43 43.43 43.38 43.38 5.8K
13:28 43.38 43.38 43.32 43.33 9.8K
13:29 43.34 43.40 43.34 43.40 4.0K
13:30 43.38 43.43 43.38 43.43 5.1K
13:31 43.42 43.42 43.41 43.41 2.2K
13:32 43.41 43.41 43.41 43.41 1.0K
13:33 43.42 43.42 43.42 43.42 2.5K
13:34 43.42 43.50 43.42 43.48 11.5K
13:35 43.48 43.48 43.42 43.44 6.5K
13:36 43.44 43.44 43.44 43.44 2.8K
13:37 43.41 43.41 43.38 43.38 4.1K
13:38 43.40 43.40 43.33 43.40 7.0K
13:39 43.40 43.42 43.40 43.42 1.7K
13:40 43.38 43.38 43.36 43.38 4.5K
13:41 43.37 43.38 43.37 43.38 5.2K
13:42 43.39 43.41 43.38 43.39 4.6K
13:43 43.38 43.38 43.36 43.38 3.2K
13:44 43.38 43.38 43.35 43.36 2.2K
13:45 43.37 43.40 43.37 43.40 4.1K
13:46 43.38 43.38 43.32 43.32 2.8K
13:47 43.32 43.32 43.32 43.32 2.3K
13:48 43.28 43.28 43.27 43.27 1.5K
13:49 43.26 43.26 43.23 43.26 7.9K
13:50 43.27 43.29 43.26 43.26 4.3K
13:51 43.21 43.29 43.21 43.29 5.3K
13:52 43.25 43.28 43.25 43.28 3.2K
13:53 43.28 43.34 43.28 43.34 3.6K
13:54 43.35 43.36 43.32 43.32 30.2K
13:55 43.32 43.38 43.32 43.38 4.9K
13:56 43.36 43.36 43.34 43.36 4.9K
13:57 43.36 43.41 43.36 43.40 13.9K
13:58 43.38 43.40 43.38 43.40 0.7K
13:59 43.39 43.40 43.38 43.40 2.7K
14:00 43.40 43.42 43.40 43.42 1.9K
14:01 43.43 43.43 43.42 43.43 1.8K
14:02 43.43 43.49 43.43 43.46 18.7K
14:03 43.46 43.46 43.46 43.46 2.0K
14:04 43.46 43.46 43.45 43.46 1.3K
14:05 43.46 43.48 43.46 43.48 8.6K
14:06 43.48 43.50 43.48 43.50 5.8K
14:07 43.49 43.49 43.43 43.45 3.2K
14:08 43.45 43.45 43.45 43.45 0.9K
14:09 43.45 43.45 43.40 43.40 4.7K
14:10 43.40 43.43 43.40 43.43 2.8K
14:11 43.43 43.43 43.41 43.41 3.1K
14:12 43.41 43.41 43.37 43.37 5.2K
14:13 43.35 43.38 43.35 43.37 1.9K
14:14 43.38 43.40 43.38 43.40 3.9K
14:15 43.39 43.39 43.38 43.38 7.4K
14:16 43.38 43.38 43.37 43.37 5.1K
14:17 43.37 43.38 43.37 43.38 3.6K
14:18 43.38 43.39 43.38 43.39 4.0K
14:19 43.39 43.42 43.39 43.42 3.5K
14:20 43.42 43.42 43.37 43.37 10.3K
14:21 43.35 43.36 43.34 43.35 7.4K
14:22 43.36 43.36 43.36 43.36 3.0K
14:23 43.35 43.37 43.35 43.37 8.9K
14:24 43.37 43.38 43.35 43.37 7.4K
14:25 43.41 43.41 43.41 43.41 3.2K
14:26 43.40 43.44 43.40 43.42 15.4K
14:27 43.42 43.44 43.35 43.35 7.1K
14:28 43.37 43.39 43.36 43.36 5.9K
14:29 43.35 43.36 43.35 43.36 10.8K
14:30 43.36 43.38 43.36 43.38 4.3K
14:31 43.35 43.37 43.35 43.37 5.3K
14:32 43.37 43.38 43.37 43.38 2.6K
14:33 43.38 43.38 43.32 43.32 8.2K
14:34 43.34 43.36 43.34 43.35 5.2K
14:35 43.35 43.35 43.35 43.35 0.6K
14:36 43.36 43.39 43.36 43.37 4.8K
14:37 43.37 43.43 43.37 43.41 3.9K
14:38 43.41 43.41 43.41 43.41 2.4K
14:39 43.41 43.42 43.41 43.41 2.6K
14:40 43.39 43.41 43.38 43.38 4.9K
14:41 43.38 43.38 43.38 43.38 4.6K
14:42 43.39 43.40 43.37 43.37 2.2K
14:43 43.37 43.38 43.36 43.38 4.1K
14:44 43.38 43.39 43.38 43.38 5.1K
14:45 43.39 43.39 43.35 43.35 3.5K
14:46 43.35 43.37 43.35 43.37 2.7K
14:47 43.36 43.36 43.35 43.35 6.7K
14:48 43.36 43.36 43.34 43.34 5.3K
14:49 43.36 43.39 43.36 43.39 3.2K
14:50 43.40 43.40 43.37 43.37 3.3K
14:51 43.36 43.37 43.36 43.36 4.2K
14:52 43.37 43.39 43.37 43.39 2.8K
14:53 43.39 43.39 43.37 43.38 4.5K
14:54 43.38 43.42 43.38 43.42 4.7K
14:55 43.40 43.41 43.40 43.41 3.0K
14:56 43.41 43.42 43.40 43.42 3.0K
14:57 43.42 43.45 43.41 43.45 5.4K
14:58 43.45 43.48 43.45 43.48 4.8K
14:59 43.48 43.49 43.46 43.48 3.1K
15:00 43.49 43.50 43.46 43.46 5.6K
15:01 43.47 43.51 43.47 43.51 4.8K
15:02 43.53 43.53 43.50 43.51 4.3K
15:03 43.49 43.50 43.45 43.47 4.8K
15:04 43.47 43.47 43.46 43.46 3.4K
15:05 43.47 43.47 43.42 43.43 5.3K
15:06 43.42 43.45 43.40 43.43 8.6K
15:07 43.43 43.43 43.41 43.41 2.7K
15:08 43.40 43.41 43.39 43.41 3.4K
15:09 43.42 43.42 43.36 43.39 5.9K
15:10 43.37 43.37 43.35 43.35 1.2K
15:11 43.37 43.37 43.34 43.35 16.6K
15:12 43.36 43.36 43.35 43.35 4.4K
15:13 43.36 43.41 43.36 43.41 5.7K
15:14 43.41 43.41 43.41 43.41 3.9K
15:15 43.43 43.43 43.38 43.38 5.3K
15:16 43.39 43.39 43.37 43.37 3.1K
15:17 43.38 43.38 43.32 43.32 13.2K
15:18 43.32 43.32 43.28 43.28 3.0K
15:19 43.29 43.30 43.21 43.21 10.5K
15:20 43.24 43.24 43.23 43.24 9.6K
15:21 43.24 43.31 43.24 43.31 11.8K
15:22 43.30 43.30 43.25 43.25 3.5K
15:23 43.24 43.24 43.23 43.23 4.4K
15:24 43.25 43.27 43.22 43.25 8.4K
15:25 43.26 43.27 43.25 43.26 6.4K
15:26 43.29 43.32 43.29 43.32 4.4K
15:27 43.33 43.33 43.30 43.30 4.8K
15:28 43.28 43.33 43.28 43.33 11.6K
15:29 43.33 43.34 43.29 43.30 23.8K
15:30 43.30 43.36 43.30 43.36 6.1K
15:31 43.35 43.35 43.33 43.35 5.5K
15:32 43.35 43.35 43.30 43.35 6.9K
15:33 43.35 43.35 43.33 43.34 3.8K
15:34 43.34 43.39 43.34 43.38 6.9K
15:35 43.38 43.40 43.35 43.36 10.8K
15:36 43.36 43.38 43.35 43.37 7.6K
15:37 43.37 43.38 43.36 43.38 4.2K
15:38 43.38 43.41 43.38 43.40 9.2K
15:39 43.38 43.38 43.36 43.36 18.5K
15:40 43.35 43.41 43.35 43.40 19.0K
15:41 43.40 43.40 43.38 43.40 15.2K
15:42 43.40 43.41 43.36 43.36 11.1K
15:43 43.37 43.37 43.34 43.37 11.5K
15:44 43.37 43.38 43.35 43.38 22.6K
15:45 43.38 43.38 43.35 43.37 6.7K
15:46 43.33 43.33 43.33 43.33 14.0K
15:47 43.32 43.33 43.31 43.33 11.8K
15:48 43.33 43.38 43.33 43.37 10.8K
15:49 43.36 43.40 43.36 43.36 20.7K
15:50 43.33 43.34 43.28 43.32 26.3K
15:51 43.33 43.33 43.30 43.30 26.4K
15:52 43.30 43.31 43.26 43.30 18.9K
15:53 43.33 43.36 43.32 43.36 13.5K
15:54 43.32 43.34 43.30 43.34 26.5K
15:55 43.35 43.36 43.33 43.34 42.1K
15:56 43.36 43.40 43.34 43.40 40.8K
15:57 43.40 43.40 43.38 43.39 32.6K
15:58 43.39 43.43 43.39 43.40 65.3K
15:59 43.40 43.40 43.36 43.36 770.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar