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 42.00 42.33 42.00 42.03 13.7K
09:31 42.02 42.03 42.02 42.03 0.4K
09:32 42.30 42.30 42.10 42.10 25.9K
09:33 42.10 42.10 41.99 41.99 3.4K
09:34 41.83 41.83 41.83 41.83 0.8K
09:35 42.19 42.19 41.98 41.98 2.5K
09:36 41.99 41.99 41.98 41.98 0.3K
09:37 41.96 41.96 41.88 41.89 5.9K
09:38 41.79 41.85 41.69 41.85 2.4K
09:39 41.74 41.76 41.58 41.58 5.6K
09:40 41.63 41.78 41.63 41.78 8.6K
09:41 41.81 41.81 41.78 41.79 17.3K
09:42 41.80 41.81 41.80 41.81 1.3K
09:43 41.81 41.84 41.74 41.74 27.0K
09:44 41.83 41.83 41.72 41.79 7.9K
09:45 41.80 41.91 41.80 41.82 16.3K
09:46 41.80 41.89 41.77 41.82 48.5K
09:47 41.80 41.97 41.80 41.97 13.7K
09:48 41.96 41.96 41.96 41.96 2.5K
09:49 41.96 41.98 41.96 41.96 5.7K
09:50 42.03 42.08 42.00 42.06 7.2K
09:51 42.03 42.15 42.01 42.15 1.2K
09:52 42.04 42.11 42.04 42.06 2.8K
09:53 42.01 42.01 42.01 42.01 4.9K
09:54 42.01 42.04 42.01 42.04 2.2K
09:55 42.04 42.04 42.04 42.04 1.0K
09:56 42.04 42.10 42.02 42.02 2.1K
09:57 42.07 42.10 42.07 42.10 5.5K
09:58 42.15 42.24 42.06 42.24 52.6K
09:59 42.24 42.25 42.24 42.25 3.7K
10:00 42.32 42.32 42.23 42.23 5.2K
10:01 42.29 42.32 42.23 42.23 22.2K
10:02 42.15 42.15 42.05 42.11 2.1K
10:03 42.08 42.08 42.03 42.03 3.4K
10:04 42.01 42.07 41.99 41.99 1.8K
10:05 41.94 42.04 41.94 42.04 4.9K
10:06 42.07 42.19 42.07 42.19 2.3K
10:07 42.15 42.15 42.06 42.06 9.2K
10:08 42.10 42.10 42.05 42.05 12.2K
10:09 42.03 42.06 42.03 42.06 3.5K
10:10 42.03 42.04 42.00 42.00 5.4K
10:11 41.99 42.01 41.99 42.00 4.4K
10:12 42.02 42.02 42.02 42.02 1.2K
10:13 42.02 42.17 42.02 42.16 3.8K
10:14 42.10 42.10 42.06 42.06 1.7K
10:15 42.07 42.10 42.05 42.07 2.5K
10:16 42.07 42.07 42.07 42.07 1.2K
10:17 42.05 42.05 42.05 42.05 1.8K
10:18 42.05 42.12 42.05 42.12 3.4K
10:19 42.14 42.14 42.14 42.14 1.4K
10:20 42.12 42.12 42.12 42.12 0.9K
10:21 42.11 42.11 42.11 42.11 0.6K
10:22 42.11 42.11 42.11 42.11 0.6K
10:23 42.09 42.09 42.04 42.04 6.6K
10:24 42.08 42.15 42.04 42.13 47.5K
10:25 42.16 42.20 42.03 42.03 20.3K
10:26 42.05 42.05 42.00 42.05 1.6K
10:27 42.02 42.09 42.02 42.09 2.7K
10:28 42.10 42.10 42.07 42.07 1.2K
10:29 42.07 42.07 42.07 42.07 0.6K
10:30 42.07 42.07 42.01 42.01 0.9K
10:31 42.04 42.04 42.00 42.00 1.0K
10:32 41.98 42.04 41.98 42.02 3.2K
10:33 42.02 42.02 42.02 42.02 0.5K
10:34 42.02 42.02 42.02 42.02 0.2K
10:35 42.00 42.00 42.00 42.00 1.3K
10:36 42.01 42.01 42.01 42.01 1.0K
10:37 42.07 42.07 42.02 42.04 9.4K
10:38 42.04 42.04 41.99 42.01 3.5K
10:39 42.02 42.02 41.97 41.98 1.5K
10:40 42.03 42.03 42.03 42.03 0.5K
10:41 42.03 42.07 42.01 42.01 2.5K
10:42 41.98 41.98 41.98 41.98 1.2K
10:43 42.01 42.05 42.01 42.05 3.0K
10:44 42.04 42.04 42.04 42.04 1.1K
10:45 42.02 42.02 42.02 42.02 0.4K
10:46 42.01 42.02 42.00 42.00 52.4K
10:47 42.01 42.07 42.01 42.07 26.7K
10:48 42.06 42.06 42.00 42.01 7.6K
10:49 41.99 41.99 41.93 41.93 1.9K
10:50 41.91 41.91 41.87 41.89 2.7K
10:51 41.92 41.93 41.91 41.93 5.5K
10:52 41.94 41.96 41.94 41.95 4.3K
10:53 41.92 41.92 41.84 41.87 15.1K
10:54 41.87 41.90 41.84 41.90 6.5K
10:55 41.87 41.87 41.85 41.85 15.7K
10:56 41.83 41.88 41.81 41.88 8.6K
10:57 41.89 41.89 41.86 41.86 5.6K
10:58 41.89 41.89 41.81 41.83 8.8K
10:59 41.81 41.90 41.81 41.90 4.6K
11:00 41.90 41.90 41.89 41.89 0.8K
11:01 41.94 41.96 41.93 41.96 51.3K
11:02 41.95 41.95 41.88 41.88 57.4K
11:03 41.87 41.88 41.84 41.84 0.9K
11:04 41.88 41.88 41.84 41.87 5.3K
11:05 41.87 41.87 41.85 41.85 11.4K
11:06 41.80 41.85 41.80 41.83 26.8K
11:07 41.85 41.85 41.85 41.85 2.3K
11:08 41.84 41.84 41.81 41.81 1.9K
11:09 41.77 41.78 41.74 41.74 7.0K
11:10 41.74 41.74 41.71 41.72 5.3K
11:11 41.70 41.70 41.62 41.63 3.0K
11:12 41.65 41.68 41.65 41.68 5.9K
11:13 41.65 41.68 41.60 41.68 6.9K
11:14 41.62 41.70 41.62 41.70 2.8K
11:15 41.66 41.69 41.66 41.68 2.6K
11:16 41.66 41.68 41.63 41.68 6.5K
11:17 41.69 41.70 41.67 41.67 8.1K
11:18 41.70 41.75 41.70 41.71 25.3K
11:19 41.68 41.68 41.65 41.68 4.0K
11:20 41.68 41.71 41.68 41.68 11.0K
11:21 41.69 41.69 41.65 41.66 4.2K
11:22 41.68 41.71 41.68 41.68 7.9K
11:23 41.65 41.67 41.64 41.65 10.4K
11:24 41.65 41.68 41.65 41.68 2.5K
11:25 41.69 41.70 41.69 41.70 2.0K
11:26 41.70 41.72 41.69 41.72 5.8K
11:27 41.74 41.74 41.74 41.74 3.7K
11:28 41.76 41.79 41.75 41.79 39.6K
11:29 41.78 41.80 41.77 41.79 22.4K
11:30 41.78 41.81 41.76 41.78 7.1K
11:31 41.83 41.86 41.81 41.81 4.5K
11:32 41.80 41.80 41.77 41.80 2.2K
11:33 41.80 41.91 41.77 41.90 11.0K
11:34 41.90 41.91 41.83 41.83 5.2K
11:35 41.85 41.86 41.84 41.86 4.0K
11:36 41.85 41.87 41.85 41.87 1.1K
11:37 41.90 41.90 41.88 41.88 6.9K
11:38 41.86 41.86 41.84 41.84 8.0K
11:39 41.88 41.88 41.88 41.88 1.5K
11:40 41.87 41.87 41.86 41.86 3.5K
11:41 41.86 41.86 41.85 41.85 4.1K
11:42 41.84 41.84 41.83 41.83 2.3K
11:43 41.85 41.88 41.85 41.86 3.6K
11:44 41.88 41.88 41.88 41.88 1.2K
11:45 41.87 41.87 41.85 41.85 2.0K
11:46 41.85 41.91 41.85 41.91 5.2K
11:47 41.87 41.87 41.85 41.85 2.2K
11:48 41.87 41.87 41.87 41.87 3.3K
11:49 41.90 41.90 41.86 41.86 6.9K
11:50 41.89 41.91 41.88 41.88 38.3K
11:51 41.91 41.91 41.89 41.91 4.2K
11:52 41.89 41.89 41.89 41.89 1.0K
11:53 41.88 41.92 41.88 41.92 10.8K
11:54 41.92 41.95 41.92 41.95 4.3K
11:55 41.95 41.99 41.95 41.99 3.7K
11:56 42.00 42.02 42.00 42.02 2.3K
11:57 41.97 42.00 41.97 42.00 3.7K
11:58 42.00 42.00 41.97 41.99 7.3K
11:59 41.99 41.99 41.97 41.99 2.4K
12:00 41.99 42.01 41.98 42.01 4.2K
12:01 42.04 42.04 42.04 42.04 1.1K
12:02 42.04 42.04 41.96 41.96 6.1K
12:03 41.97 41.99 41.97 41.99 4.2K
12:04 41.98 41.98 41.93 41.93 2.8K
12:05 41.89 41.95 41.89 41.95 3.8K
12:06 41.96 41.96 41.96 41.96 0.5K
12:07 41.96 41.98 41.96 41.97 4.3K
12:08 41.98 42.04 41.98 42.04 12.6K
12:09 42.01 42.01 42.01 42.01 5.7K
12:10 42.02 42.02 41.97 41.97 3.0K
12:11 41.97 41.99 41.97 41.99 3.3K
12:12 41.99 42.01 41.98 42.01 52.3K
12:13 42.03 42.10 42.03 42.10 7.4K
12:14 42.10 42.12 42.10 42.12 4.5K
12:15 42.15 42.15 42.12 42.12 4.0K
12:16 42.13 42.14 42.11 42.11 6.5K
12:17 42.11 42.11 42.09 42.10 2.7K
12:18 42.10 42.10 42.09 42.09 2.3K
12:19 42.09 42.12 42.09 42.12 3.4K
12:20 42.11 42.16 42.10 42.16 4.1K
12:21 42.16 42.16 42.14 42.15 2.4K
12:22 42.14 42.14 42.11 42.11 7.9K
12:23 42.09 42.09 42.07 42.08 1.8K
12:24 42.07 42.08 42.05 42.07 1.6K
12:25 42.12 42.12 42.12 42.12 2.9K
12:26 42.13 42.13 42.11 42.11 5.4K
12:27 42.11 42.11 42.09 42.09 1.0K
12:28 42.12 42.12 42.12 42.12 1.9K
12:29 42.14 42.15 42.14 42.15 2.1K
12:30 42.15 42.15 42.12 42.12 10.0K
12:31 42.11 42.13 42.11 42.13 3.2K
12:32 42.10 42.13 42.10 42.13 1.5K
12:33 42.15 42.19 42.15 42.19 4.3K
12:34 42.19 42.19 42.19 42.19 0.7K
12:35 42.17 42.17 42.14 42.14 1.8K
12:36 42.15 42.16 42.15 42.15 1.4K
12:37 42.12 42.14 42.12 42.12 1.2K
12:38 42.12 42.13 42.11 42.11 3.8K
12:39 42.09 42.12 42.09 42.12 1.3K
12:40 42.08 42.08 42.07 42.07 1.5K
12:41 42.09 42.09 42.07 42.08 1.4K
12:42 42.10 42.11 42.10 42.11 4.8K
12:43 42.11 42.11 42.08 42.08 9.4K
12:44 42.09 42.09 42.08 42.08 0.3K
12:45 42.09 42.14 42.09 42.12 10.9K
12:46 42.11 42.11 42.10 42.10 2.5K
12:47 42.09 42.11 42.09 42.11 2.8K
12:48 42.10 42.10 42.07 42.09 5.2K
12:49 42.11 42.16 42.11 42.16 3.2K
12:50 42.16 42.16 42.13 42.13 1.2K
12:51 42.17 42.17 42.17 42.17 2.0K
12:52 42.16 42.18 42.16 42.17 2.3K
12:53 42.11 42.13 42.11 42.13 3.7K
12:54 42.13 42.13 42.12 42.12 3.2K
12:55 42.11 42.12 42.11 42.12 4.6K
12:56 42.13 42.13 42.12 42.12 1.8K
12:57 42.13 42.13 42.13 42.13 1.2K
12:58 42.14 42.15 42.14 42.15 2.1K
12:59 42.15 42.17 42.14 42.17 1.7K
13:00 42.17 42.18 42.17 42.18 2.3K
13:01 42.19 42.19 42.19 42.19 1.0K
13:02 42.15 42.15 42.11 42.11 7.6K
13:04 42.11 42.13 42.11 42.13 1.8K
13:05 42.13 42.14 42.13 42.14 2.1K
13:06 42.18 42.20 42.18 42.18 1.2K
13:07 42.19 42.20 42.17 42.17 5.6K
13:08 42.16 42.17 42.15 42.16 2.7K
13:09 42.15 42.15 42.15 42.15 2.5K
13:11 42.17 42.17 42.17 42.17 2.4K
13:12 42.18 42.18 42.17 42.17 4.6K
13:13 42.17 42.17 42.13 42.13 3.1K
13:14 42.14 42.14 42.14 42.14 1.2K
13:15 42.13 42.15 42.13 42.15 1.4K
13:16 42.16 42.19 42.16 42.19 2.0K
13:17 42.19 42.22 42.18 42.20 4.5K
13:18 42.16 42.16 42.12 42.12 2.8K
13:19 42.14 42.15 42.13 42.13 9.2K
13:20 42.14 42.18 42.14 42.17 9.4K
13:21 42.16 42.16 42.12 42.12 4.6K
13:22 42.12 42.12 42.12 42.12 1.3K
13:23 42.12 42.17 42.12 42.15 4.2K
13:24 42.14 42.16 42.14 42.16 3.2K
13:25 42.13 42.13 42.13 42.13 4.1K
13:26 42.12 42.14 42.11 42.14 9.1K
13:27 42.11 42.16 42.11 42.16 10.4K
13:28 42.11 42.11 42.07 42.07 23.8K
13:29 42.04 42.05 42.04 42.05 0.6K
13:30 42.06 42.08 42.03 42.03 5.2K
13:31 42.05 42.05 42.05 42.05 1.3K
13:32 42.01 42.01 42.01 42.01 14.9K
13:33 42.00 42.04 42.00 42.02 20.9K
13:34 42.06 42.07 42.02 42.02 16.6K
13:35 42.02 42.04 42.02 42.02 32.8K
13:36 42.03 42.13 42.03 42.13 16.3K
13:37 42.13 42.20 42.13 42.19 8.7K
13:38 42.19 42.21 42.19 42.21 5.3K
13:39 42.21 42.25 42.21 42.23 11.0K
13:40 42.24 42.25 42.24 42.24 15.4K
13:41 42.24 42.25 42.24 42.25 42.1K
13:42 42.25 42.25 42.22 42.22 7.6K
13:43 42.19 42.19 42.14 42.14 3.0K
13:44 42.13 42.17 42.13 42.17 3.8K
13:45 42.17 42.17 42.17 42.17 2.6K
13:46 42.24 42.30 42.24 42.30 2.4K
13:47 42.30 42.30 42.23 42.23 5.7K
13:48 42.24 42.26 42.23 42.26 2.6K
13:49 42.26 42.26 42.24 42.24 1.9K
13:50 42.24 42.26 42.23 42.26 6.2K
13:51 42.29 42.29 42.28 42.29 4.8K
13:52 42.29 42.29 42.19 42.19 3.9K
13:53 42.18 42.19 42.18 42.18 3.8K
13:54 42.25 42.27 42.24 42.25 6.0K
13:55 42.28 42.28 42.27 42.27 1.2K
13:56 42.26 42.28 42.26 42.28 2.6K
13:57 42.28 42.28 42.28 42.28 1.1K
13:58 42.25 42.25 42.20 42.20 7.2K
13:59 42.26 42.27 42.21 42.23 4.8K
14:00 42.23 42.30 42.23 42.30 3.5K
14:01 42.36 42.36 42.32 42.32 3.2K
14:02 42.32 42.32 42.31 42.32 2.7K
14:03 42.30 42.31 42.27 42.30 4.1K
14:04 42.34 42.35 42.33 42.33 3.4K
14:05 42.33 42.35 42.33 42.35 3.0K
14:06 42.35 42.35 42.30 42.30 7.9K
14:07 42.31 42.32 42.30 42.32 7.1K
14:08 42.33 42.35 42.33 42.35 2.6K
14:09 42.37 42.37 42.33 42.33 8.3K
14:10 42.34 42.36 42.32 42.32 18.7K
14:11 42.28 42.30 42.28 42.30 2.3K
14:12 42.30 42.32 42.30 42.31 3.4K
14:13 42.32 42.33 42.32 42.33 1.2K
14:14 42.31 42.32 42.31 42.32 1.8K
14:15 42.30 42.30 42.27 42.29 8.7K
14:16 42.29 42.29 42.26 42.26 10.6K
14:17 42.28 42.30 42.27 42.28 6.6K
14:18 42.28 42.28 42.26 42.27 2.5K
14:19 42.29 42.32 42.29 42.32 5.4K
14:20 42.32 42.35 42.29 42.35 6.4K
14:21 42.37 42.45 42.37 42.45 73.5K
14:22 42.45 42.45 42.38 42.39 17.6K
14:23 42.35 42.39 42.35 42.37 13.2K
14:24 42.38 42.39 42.38 42.38 3.6K
14:25 42.37 42.41 42.37 42.41 4.4K
14:26 42.41 42.46 42.39 42.46 7.7K
14:27 42.48 42.49 42.47 42.49 3.7K
14:28 42.49 42.49 42.49 42.49 1.6K
14:29 42.49 42.53 42.48 42.53 7.5K
14:30 42.52 42.52 42.52 42.52 2.3K
14:31 42.51 42.52 42.51 42.52 5.2K
14:32 42.52 42.52 42.50 42.51 4.6K
14:33 42.51 42.52 42.50 42.50 3.3K
14:34 42.51 42.52 42.45 42.45 9.7K
14:35 42.45 42.45 42.42 42.45 4.6K
14:36 42.44 42.48 42.44 42.45 11.3K
14:37 42.44 42.45 42.44 42.45 3.5K
14:38 42.44 42.45 42.42 42.42 3.7K
14:39 42.43 42.43 42.40 42.41 3.7K
14:40 42.39 42.47 42.39 42.47 14.6K
14:41 42.47 42.48 42.44 42.44 5.0K
14:42 42.44 42.44 42.43 42.43 3.3K
14:43 42.44 42.44 42.43 42.43 1.7K
14:44 42.42 42.48 42.42 42.48 9.7K
14:45 42.48 42.51 42.46 42.51 5.7K
14:46 42.54 42.54 42.54 42.54 0.9K
14:47 42.53 42.54 42.48 42.48 9.9K
14:48 42.49 42.50 42.48 42.48 4.1K
14:49 42.48 42.53 42.48 42.53 4.8K
14:50 42.54 42.56 42.54 42.56 1.1K
14:51 42.57 42.57 42.54 42.54 7.8K
14:52 42.54 42.54 42.54 42.54 1.8K
14:53 42.53 42.55 42.52 42.54 4.8K
14:54 42.53 42.53 42.50 42.51 6.5K
14:55 42.52 42.54 42.52 42.53 5.0K
14:56 42.53 42.54 42.52 42.53 6.5K
14:57 42.55 42.55 42.55 42.55 14.2K
14:58 42.55 42.57 42.55 42.57 13.0K
14:59 42.57 42.57 42.53 42.53 9.7K
15:00 42.51 42.54 42.50 42.54 6.2K
15:01 42.51 42.53 42.49 42.50 12.7K
15:02 42.50 42.52 42.50 42.52 3.6K
15:03 42.52 42.52 42.50 42.51 15.1K
15:04 42.50 42.50 42.48 42.49 8.6K
15:05 42.50 42.52 42.49 42.52 5.2K
15:06 42.51 42.51 42.49 42.49 5.0K
15:07 42.47 42.47 42.44 42.44 7.8K
15:08 42.44 42.45 42.43 42.44 5.7K
15:09 42.45 42.46 42.45 42.46 1.7K
15:10 42.45 42.47 42.45 42.47 4.5K
15:11 42.47 42.47 42.46 42.47 7.7K
15:12 42.48 42.48 42.45 42.45 6.7K
15:13 42.48 42.48 42.44 42.44 8.0K
15:14 42.44 42.47 42.43 42.47 22.2K
15:15 42.46 42.50 42.45 42.47 44.6K
15:16 42.47 42.47 42.34 42.34 11.0K
15:17 42.34 42.38 42.34 42.38 8.4K
15:18 42.37 42.38 42.37 42.38 2.2K
15:19 42.38 42.40 42.35 42.35 9.7K
15:20 42.34 42.36 42.34 42.36 7.3K
15:21 42.36 42.36 42.27 42.27 3.5K
15:22 42.26 42.28 42.26 42.26 8.5K
15:23 42.26 42.27 42.20 42.20 13.0K
15:24 42.22 42.22 42.22 42.22 6.7K
15:25 42.23 42.23 42.21 42.21 3.7K
15:26 42.21 42.21 42.17 42.17 6.7K
15:27 42.17 42.19 42.17 42.19 5.0K
15:28 42.22 42.22 42.18 42.18 9.7K
15:29 42.17 42.18 42.15 42.18 5.8K
15:30 42.18 42.23 42.17 42.23 14.3K
15:31 42.22 42.22 42.17 42.17 5.9K
15:32 42.17 42.17 42.15 42.15 7.1K
15:33 42.15 42.16 42.13 42.16 16.3K
15:34 42.17 42.22 42.16 42.22 7.5K
15:35 42.20 42.20 42.18 42.18 10.6K
15:36 42.18 42.18 42.14 42.14 8.7K
15:37 42.13 42.15 42.11 42.13 6.7K
15:38 42.14 42.15 42.13 42.14 12.2K
15:39 42.14 42.16 42.14 42.16 7.1K
15:40 42.15 42.15 42.12 42.15 13.6K
15:41 42.13 42.15 42.13 42.15 9.1K
15:42 42.18 42.19 42.17 42.17 27.0K
15:43 42.21 42.21 42.17 42.17 19.3K
15:44 42.18 42.19 42.16 42.16 12.0K
15:45 42.16 42.20 42.16 42.20 11.5K
15:46 42.20 42.20 42.18 42.18 21.2K
15:47 42.18 42.24 42.15 42.24 21.7K
15:48 42.25 42.25 42.20 42.21 20.2K
15:49 42.21 42.23 42.21 42.22 21.4K
15:50 42.23 42.31 42.23 42.26 41.2K
15:51 42.26 42.26 42.20 42.20 26.1K
15:52 42.19 42.24 42.18 42.24 47.8K
15:53 42.25 42.27 42.24 42.24 27.0K
15:54 42.24 42.24 42.22 42.24 37.6K
15:55 42.23 42.28 42.22 42.27 64.9K
15:56 42.28 42.41 42.28 42.41 62.6K
15:57 42.41 42.44 42.40 42.42 74.0K
15:58 42.42 42.49 42.40 42.49 118.0K
15:59 42.49 42.53 42.47 42.50 1,143.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar