Knight-Swift Transportation (KNX)

KNX
🏛️ Vereinigte Staaten →
40.15
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 39.57 39.57 39.57 39.57 6.9K
09:31 39.73 39.73 39.73 39.73 0.2K
09:32 39.67 39.79 39.67 39.79 3.5K
09:33 39.77 39.77 39.55 39.56 2.0K
09:34 39.64 39.64 39.64 39.64 2.5K
09:35 39.62 39.64 39.57 39.57 4.8K
09:36 39.55 39.56 39.55 39.56 0.8K
09:37 39.62 39.62 39.58 39.60 1.5K
09:38 39.68 39.69 39.64 39.65 8.1K
09:39 39.65 39.65 39.61 39.61 1.9K
09:40 39.59 39.64 39.58 39.58 3.1K
09:41 39.58 39.58 39.58 39.58 0.7K
09:42 39.65 39.65 39.59 39.60 13.8K
09:43 39.62 39.64 39.62 39.64 3.3K
09:44 39.62 39.63 39.58 39.58 3.4K
09:45 39.62 39.62 39.60 39.60 1.4K
09:46 39.66 39.74 39.64 39.74 28.0K
09:47 39.72 39.75 39.72 39.75 3.7K
09:48 39.77 39.77 39.75 39.75 6.7K
09:49 39.78 39.85 39.78 39.84 11.6K
09:50 39.82 39.85 39.82 39.85 3.1K
09:51 39.86 39.93 39.86 39.90 9.3K
09:52 39.93 39.99 39.93 39.99 6.2K
09:53 39.99 40.01 39.98 39.98 4.4K
09:54 39.99 39.99 39.99 39.99 1.4K
09:55 39.98 39.98 39.95 39.95 5.4K
09:56 39.90 39.91 39.88 39.90 6.3K
09:57 39.83 39.83 39.73 39.78 6.7K
09:58 39.79 39.85 39.78 39.85 6.1K
09:59 39.86 39.86 39.86 39.85 0.5K
10:00 39.94 39.94 39.89 39.89 6.3K
10:01 39.85 39.85 39.70 39.70 7.2K
10:02 39.73 39.73 39.69 39.72 4.0K
10:03 39.70 39.70 39.67 39.67 5.4K
10:04 39.65 39.65 39.61 39.61 2.1K
10:05 39.61 39.62 39.55 39.60 12.1K
10:06 39.63 39.64 39.62 39.62 3.6K
10:07 39.64 39.66 39.62 39.66 10.2K
10:08 39.66 39.68 39.64 39.64 2.5K
10:09 39.69 39.74 39.69 39.74 5.1K
10:10 39.75 39.75 39.70 39.70 11.0K
10:11 39.72 39.74 39.71 39.71 7.5K
10:12 39.71 39.73 39.69 39.72 2.5K
10:13 39.72 39.72 39.69 39.69 2.2K
10:14 39.66 39.73 39.66 39.70 4.7K
10:15 39.67 39.67 39.65 39.67 1.5K
10:16 39.67 39.67 39.63 39.63 4.9K
10:17 39.64 39.64 39.62 39.62 1.8K
10:18 39.62 39.62 39.59 39.60 3.4K
10:19 39.61 39.63 39.61 39.61 3.8K
10:20 39.61 39.64 39.61 39.64 0.8K
10:21 39.63 39.63 39.60 39.60 2.7K
10:22 39.60 39.65 39.58 39.61 14.1K
10:23 39.63 39.66 39.61 39.63 6.7K
10:24 39.66 39.69 39.65 39.68 3.7K
10:25 39.66 39.66 39.61 39.62 3.2K
10:26 39.60 39.61 39.59 39.60 1.4K
10:27 39.60 39.61 39.57 39.61 4.5K
10:28 39.61 39.61 39.57 39.57 2.0K
10:29 39.56 39.58 39.53 39.58 6.0K
10:30 39.58 39.59 39.57 39.59 1.7K
10:31 39.59 39.62 39.59 39.61 3.1K
10:32 39.60 39.62 39.60 39.60 3.1K
10:33 39.63 39.65 39.60 39.60 8.7K
10:34 39.61 39.67 39.59 39.65 7.7K
10:35 39.64 39.65 39.62 39.63 7.0K
10:36 39.62 39.67 39.61 39.67 5.6K
10:37 39.69 39.70 39.68 39.68 1.6K
10:38 39.70 39.73 39.68 39.73 22.1K
10:39 39.73 39.78 39.73 39.78 3.4K
10:40 39.76 39.78 39.74 39.76 14.5K
10:41 39.75 39.75 39.74 39.74 11.3K
10:42 39.75 39.83 39.75 39.83 5.4K
10:43 39.82 39.85 39.81 39.85 1.9K
10:44 39.85 39.89 39.85 39.86 3.9K
10:45 39.86 39.92 39.86 39.92 4.4K
10:46 39.94 39.95 39.93 39.95 5.9K
10:47 39.95 39.96 39.95 39.95 4.3K
10:48 39.94 39.96 39.94 39.94 6.1K
10:49 39.94 39.97 39.93 39.97 4.9K
10:50 39.96 39.96 39.93 39.93 5.9K
10:51 39.92 39.97 39.91 39.97 2.6K
10:52 39.97 39.97 39.97 39.97 0.7K
10:53 39.97 39.97 39.91 39.91 2.8K
10:54 39.92 39.94 39.92 39.94 22.4K
10:55 39.96 39.96 39.93 39.94 3.8K
10:56 39.94 39.95 39.94 39.95 3.5K
10:57 39.93 39.93 39.93 39.93 1.5K
10:58 39.93 39.93 39.90 39.91 6.0K
10:59 39.91 39.91 39.89 39.89 5.8K
11:00 39.88 39.88 39.86 39.87 6.0K
11:01 39.85 39.85 39.78 39.82 5.2K
11:02 39.83 39.83 39.79 39.79 1.5K
11:03 39.79 39.79 39.78 39.79 5.9K
11:04 39.80 39.83 39.79 39.82 5.6K
11:05 39.81 39.88 39.81 39.88 4.0K
11:06 39.87 39.87 39.85 39.85 2.2K
11:07 39.83 39.85 39.83 39.86 3.3K
11:08 39.86 39.86 39.82 39.82 4.6K
11:09 39.81 39.81 39.80 39.80 3.4K
11:10 39.78 39.80 39.78 39.78 2.7K
11:11 39.79 39.83 39.79 39.83 3.9K
11:12 39.83 39.83 39.83 39.83 1.3K
11:13 39.81 39.82 39.80 39.82 4.7K
11:14 39.83 39.85 39.83 39.85 3.2K
11:15 39.85 39.85 39.84 39.84 1.5K
11:16 39.85 39.85 39.81 39.81 4.9K
11:17 39.82 39.84 39.82 39.84 1.4K
11:18 39.84 39.84 39.83 39.83 1.0K
11:19 39.83 39.83 39.80 39.81 2.1K
11:20 39.82 39.82 39.82 39.82 2.9K
11:21 39.80 39.83 39.80 39.82 2.8K
11:22 39.82 39.82 39.80 39.81 1.2K
11:23 39.81 39.81 39.78 39.78 1.9K
11:24 39.77 39.77 39.77 39.77 3.2K
11:25 39.77 39.77 39.77 39.77 4.2K
11:26 39.77 39.78 39.77 39.78 1.8K
11:27 39.77 39.77 39.77 39.77 2.7K
11:28 39.78 39.78 39.76 39.76 2.1K
11:29 39.76 39.76 39.75 39.75 2.0K
11:30 39.75 39.75 39.73 39.74 2.2K
11:31 39.75 39.78 39.75 39.78 2.2K
11:32 39.78 39.78 39.76 39.76 2.0K
11:33 39.76 39.78 39.76 39.77 2.9K
11:34 39.78 39.79 39.77 39.77 3.8K
11:35 39.77 39.77 39.73 39.73 3.1K
11:36 39.74 39.74 39.73 39.74 2.3K
11:37 39.75 39.77 39.73 39.77 3.1K
11:38 39.76 39.77 39.76 39.76 1.9K
11:39 39.76 39.77 39.76 39.76 3.0K
11:40 39.77 39.77 39.76 39.77 6.6K
11:41 39.77 39.77 39.73 39.73 2.3K
11:42 39.72 39.72 39.71 39.71 1.8K
11:43 39.72 39.72 39.71 39.72 3.2K
11:44 39.70 39.72 39.70 39.72 7.7K
11:45 39.72 39.72 39.68 39.68 3.7K
11:46 39.70 39.71 39.68 39.69 2.4K
11:47 39.67 39.67 39.65 39.65 1.2K
11:48 39.64 39.66 39.60 39.61 4.7K
11:49 39.63 39.66 39.63 39.66 1.5K
11:50 39.64 39.67 39.64 39.67 4.2K
11:51 39.68 39.70 39.67 39.67 2.5K
11:52 39.66 39.66 39.66 39.66 1.0K
11:53 39.66 39.66 39.65 39.65 1.8K
11:54 39.65 39.66 39.65 39.66 3.7K
11:55 39.68 39.68 39.68 39.68 1.8K
11:56 39.68 39.68 39.64 39.64 2.0K
11:57 39.64 39.66 39.63 39.63 1.8K
11:58 39.63 39.63 39.60 39.60 1.6K
11:59 39.60 39.60 39.58 39.59 3.0K
12:00 39.61 39.61 39.61 39.60 0.8K
12:01 39.59 39.61 39.59 39.59 2.4K
12:02 39.58 39.59 39.58 39.58 0.7K
12:03 39.58 39.63 39.58 39.62 9.1K
12:04 39.59 39.60 39.58 39.60 3.2K
12:05 39.60 39.62 39.60 39.62 5.4K
12:06 39.64 39.65 39.63 39.64 2.6K
12:07 39.63 39.63 39.60 39.60 2.4K
12:08 39.59 39.59 39.58 39.58 2.1K
12:09 39.58 39.60 39.58 39.60 1.3K
12:10 39.59 39.60 39.58 39.58 2.7K
12:11 39.56 39.56 39.55 39.56 2.8K
12:12 39.54 39.54 39.54 39.53 1.2K
12:13 39.55 39.56 39.55 39.55 2.8K
12:14 39.56 39.56 39.56 39.56 0.7K
12:15 39.52 39.60 39.52 39.60 19.9K
12:16 39.58 39.58 39.55 39.55 6.0K
12:17 39.55 39.56 39.54 39.54 3.9K
12:18 39.53 39.60 39.53 39.58 3.9K
12:19 39.59 39.60 39.59 39.60 2.2K
12:20 39.60 39.61 39.60 39.60 3.6K
12:21 39.60 39.61 39.60 39.61 1.4K
12:22 39.60 39.62 39.60 39.60 3.8K
12:23 39.59 39.59 39.58 39.58 1.7K
12:24 39.59 39.59 39.57 39.57 4.9K
12:25 39.57 39.59 39.57 39.57 2.4K
12:26 39.58 39.58 39.58 39.58 2.0K
12:27 39.61 39.63 39.61 39.62 7.8K
12:28 39.63 39.65 39.60 39.60 4.4K
12:29 39.59 39.59 39.58 39.59 3.3K
12:30 39.59 39.59 39.57 39.57 1.7K
12:31 39.57 39.57 39.53 39.53 1.5K
12:32 39.53 39.53 39.49 39.49 4.0K
12:33 39.49 39.52 39.49 39.52 5.0K
12:34 39.52 39.55 39.48 39.55 20.4K
12:35 39.52 39.52 39.48 39.48 83.3K
12:36 39.44 39.46 39.43 39.44 2.9K
12:37 39.45 39.45 39.44 39.44 2.2K
12:38 39.45 39.49 39.45 39.47 4.8K
12:39 39.48 39.48 39.45 39.45 3.3K
12:40 39.44 39.44 39.43 39.43 4.6K
12:41 39.43 39.44 39.42 39.44 6.6K
12:42 39.43 39.43 39.41 39.42 5.5K
12:43 39.41 39.41 39.34 39.35 10.3K
12:44 39.38 39.39 39.37 39.36 3.6K
12:45 39.37 39.38 39.36 39.38 3.9K
12:46 39.36 39.37 39.36 39.37 1.8K
12:47 39.38 39.41 39.38 39.41 6.9K
12:48 39.42 39.42 39.41 39.42 11.2K
12:49 39.41 39.44 39.41 39.44 33.6K
12:50 39.44 39.44 39.41 39.44 4.1K
12:51 39.46 39.47 39.44 39.45 4.7K
12:52 39.46 39.46 39.46 39.46 0.2K
12:53 39.45 39.45 39.43 39.43 3.3K
12:54 39.44 39.46 39.44 39.45 5.9K
12:55 39.45 39.45 39.44 39.44 1.4K
12:56 39.43 39.43 39.40 39.40 5.3K
12:57 39.40 39.42 39.39 39.41 2.9K
12:58 39.43 39.44 39.40 39.40 4.1K
12:59 39.40 39.40 39.38 39.39 3.7K
13:00 39.39 39.49 39.39 39.44 16.6K
13:01 39.44 39.44 39.40 39.40 2.6K
13:02 39.39 39.40 39.36 39.38 3.0K
13:03 39.37 39.42 39.37 39.42 4.9K
13:04 39.39 39.39 39.38 39.38 6.8K
13:05 39.39 39.40 39.36 39.36 2.9K
13:06 39.40 39.40 39.32 39.32 32.4K
13:07 39.33 39.35 39.29 39.30 19.6K
13:08 39.30 39.33 39.30 39.31 2.9K
13:09 39.32 39.37 39.32 39.37 3.9K
13:10 39.37 39.40 39.36 39.40 4.1K
13:11 39.38 39.38 39.36 39.35 3.3K
13:12 39.35 39.37 39.35 39.37 3.7K
13:13 39.38 39.38 39.37 39.37 1.8K
13:14 39.38 39.38 39.37 39.37 6.2K
13:15 39.36 39.39 39.35 39.39 6.1K
13:16 39.38 39.39 39.38 39.38 2.4K
13:17 39.38 39.39 39.37 39.39 4.8K
13:18 39.38 39.38 39.38 39.38 3.2K
13:19 39.37 39.41 39.37 39.41 7.5K
13:20 39.40 39.40 39.38 39.38 3.6K
13:21 39.39 39.40 39.39 39.39 5.7K
13:22 39.41 39.41 39.40 39.40 6.9K
13:23 39.40 39.40 39.38 39.38 2.2K
13:24 39.38 39.38 39.32 39.35 9.4K
13:25 39.34 39.34 39.30 39.30 9.0K
13:26 39.28 39.41 39.28 39.40 50.9K
13:27 39.40 39.41 39.37 39.37 4.4K
13:28 39.37 39.37 39.34 39.34 4.8K
13:29 39.34 39.36 39.34 39.36 3.5K
13:30 39.37 39.37 39.35 39.36 1.7K
13:31 39.36 39.36 39.34 39.34 4.0K
13:32 39.34 39.37 39.34 39.37 5.3K
13:33 39.37 39.39 39.37 39.39 2.0K
13:34 39.39 39.39 39.36 39.36 1.9K
13:35 39.36 39.36 39.35 39.35 2.0K
13:36 39.35 39.35 39.33 39.35 6.1K
13:37 39.34 39.36 39.34 39.36 5.3K
13:38 39.37 39.43 39.37 39.41 4.3K
13:39 39.42 39.42 39.39 39.39 2.8K
13:40 39.41 39.41 39.38 39.38 4.9K
13:41 39.39 39.40 39.39 39.39 4.4K
13:42 39.40 39.42 39.40 39.40 2.5K
13:43 39.40 39.41 39.39 39.41 2.1K
13:44 39.39 39.41 39.39 39.41 2.6K
13:45 39.40 39.40 39.34 39.35 8.5K
13:46 39.33 39.35 39.27 39.27 16.3K
13:47 39.29 39.31 39.29 39.30 7.4K
13:48 39.28 39.28 39.25 39.25 21.7K
13:49 39.25 39.27 39.25 39.25 5.0K
13:50 39.25 39.26 39.25 39.24 1.6K
13:51 39.23 39.24 39.23 39.24 2.6K
13:52 39.24 39.24 39.20 39.20 3.2K
13:53 39.23 39.24 39.23 39.23 4.6K
13:54 39.24 39.24 39.24 39.24 1.0K
13:55 39.24 39.25 39.22 39.24 8.5K
13:56 39.25 39.25 39.23 39.24 1.7K
13:57 39.24 39.24 39.21 39.22 2.2K
13:58 39.24 39.24 39.23 39.23 7.8K
13:59 39.22 39.23 39.21 39.21 3.7K
14:00 39.18 39.18 39.18 39.17 1.4K
14:01 39.16 39.16 39.14 39.16 4.1K
14:02 39.18 39.18 39.18 39.17 1.5K
14:03 39.16 39.16 39.12 39.12 3.4K
14:04 39.11 39.11 39.10 39.10 2.1K
14:05 39.09 39.09 39.09 39.09 0.8K
14:06 39.11 39.12 39.11 39.12 5.1K
14:07 39.12 39.14 39.12 39.13 6.0K
14:08 39.14 39.14 39.14 39.14 2.3K
14:09 39.14 39.14 39.13 39.14 1.3K
14:10 39.15 39.17 39.12 39.12 7.9K
14:11 39.12 39.13 39.12 39.13 2.0K
14:12 39.13 39.15 39.13 39.14 1.8K
14:13 39.12 39.13 39.11 39.13 3.4K
14:14 39.13 39.15 39.13 39.14 2.0K
14:15 39.14 39.14 39.14 39.14 0.8K
14:16 39.14 39.15 39.14 39.14 2.8K
14:17 39.17 39.19 39.17 39.17 3.7K
14:18 39.17 39.17 39.17 39.17 1.7K
14:19 39.17 39.17 39.15 39.15 3.4K
14:20 39.16 39.17 39.14 39.14 4.7K
14:21 39.14 39.15 39.14 39.15 1.6K
14:22 39.15 39.17 39.14 39.17 3.9K
14:23 39.17 39.21 39.17 39.21 2.3K
14:24 39.21 39.23 39.21 39.23 2.0K
14:25 39.24 39.25 39.24 39.24 19.0K
14:26 39.24 39.24 39.22 39.22 2.6K
14:27 39.22 39.22 39.21 39.22 2.8K
14:28 39.22 39.23 39.21 39.23 5.2K
14:29 39.22 39.22 39.22 39.22 1.1K
14:30 39.20 39.20 39.19 39.19 2.7K
14:31 39.20 39.20 39.19 39.19 4.7K
14:32 39.20 39.21 39.18 39.21 3.4K
14:33 39.22 39.24 39.22 39.22 6.5K
14:34 39.23 39.24 39.23 39.23 4.2K
14:35 39.24 39.24 39.24 39.24 2.6K
14:36 39.24 39.24 39.23 39.23 1.9K
14:37 39.23 39.23 39.20 39.20 6.3K
14:38 39.18 39.21 39.18 39.21 2.4K
14:39 39.21 39.21 39.19 39.19 2.9K
14:40 39.19 39.19 39.19 39.19 1.1K
14:41 39.20 39.20 39.19 39.19 1.4K
14:42 39.18 39.20 39.18 39.18 4.9K
14:43 39.18 39.18 39.15 39.15 3.0K
14:44 39.15 39.16 39.15 39.16 3.5K
14:45 39.16 39.16 39.15 39.16 4.3K
14:46 39.18 39.23 39.18 39.23 4.3K
14:47 39.23 39.23 39.21 39.23 3.0K
14:48 39.23 39.23 39.20 39.20 4.8K
14:49 39.20 39.27 39.20 39.27 57.7K
14:50 39.26 39.26 39.25 39.26 3.3K
14:51 39.25 39.26 39.25 39.25 13.0K
14:52 39.23 39.23 39.22 39.22 2.7K
14:53 39.21 39.21 39.17 39.17 3.8K
14:54 39.17 39.18 39.17 39.18 2.9K
14:55 39.19 39.19 39.18 39.19 3.5K
14:56 39.18 39.18 39.16 39.16 4.9K
14:57 39.16 39.16 39.13 39.13 48.6K
14:58 39.13 39.13 39.10 39.10 12.2K
14:59 39.10 39.10 39.09 39.10 2.5K
15:00 39.13 39.16 39.12 39.16 35.7K
15:01 39.17 39.19 39.16 39.19 5.8K
15:02 39.17 39.17 39.11 39.11 3.6K
15:03 39.11 39.11 39.08 39.11 8.5K
15:04 39.13 39.14 39.13 39.14 3.6K
15:05 39.13 39.17 39.12 39.17 8.4K
15:06 39.17 39.21 39.16 39.21 2.9K
15:07 39.20 39.20 39.18 39.19 3.1K
15:08 39.16 39.16 39.12 39.12 7.1K
15:09 39.13 39.14 39.12 39.14 8.8K
15:10 39.15 39.18 39.15 39.16 6.0K
15:11 39.17 39.17 39.16 39.17 1.9K
15:12 39.16 39.16 39.16 39.16 5.9K
15:13 39.17 39.17 39.13 39.14 6.0K
15:14 39.13 39.13 39.12 39.12 4.2K
15:15 39.12 39.17 39.12 39.17 7.5K
15:16 39.17 39.21 39.17 39.20 7.5K
15:17 39.22 39.25 39.22 39.24 4.3K
15:18 39.23 39.25 39.23 39.24 3.6K
15:19 39.23 39.23 39.23 39.23 2.4K
15:20 39.22 39.26 39.22 39.26 12.1K
15:21 39.28 39.28 39.25 39.25 42.8K
15:22 39.25 39.25 39.24 39.25 8.9K
15:23 39.25 39.29 39.25 39.29 8.0K
15:24 39.29 39.29 39.27 39.27 14.4K
15:25 39.28 39.29 39.28 39.29 5.2K
15:26 39.31 39.33 39.30 39.33 8.7K
15:27 39.33 39.33 39.32 39.33 3.6K
15:28 39.33 39.34 39.31 39.33 7.6K
15:29 39.33 39.33 39.31 39.31 10.1K
15:30 39.29 39.29 39.27 39.28 4.7K
15:31 39.27 39.32 39.27 39.31 5.6K
15:32 39.31 39.35 39.31 39.35 4.5K
15:33 39.35 39.37 39.35 39.37 4.4K
15:34 39.37 39.38 39.36 39.38 9.1K
15:35 39.37 39.39 39.36 39.36 17.9K
15:36 39.36 39.36 39.34 39.35 8.9K
15:37 39.36 39.37 39.36 39.36 8.1K
15:38 39.37 39.38 39.36 39.37 5.9K
15:39 39.38 39.42 39.38 39.42 27.4K
15:40 39.40 39.40 39.35 39.35 18.1K
15:41 39.37 39.42 39.35 39.37 17.6K
15:42 39.38 39.42 39.38 39.41 7.2K
15:43 39.41 39.41 39.38 39.38 13.0K
15:44 39.37 39.42 39.37 39.42 8.4K
15:45 39.41 39.41 39.38 39.39 11.9K
15:46 39.40 39.41 39.39 39.40 11.1K
15:47 39.40 39.40 39.37 39.37 8.1K
15:48 39.37 39.39 39.37 39.38 16.6K
15:49 39.38 39.41 39.38 39.40 19.1K
15:50 39.36 39.40 39.36 39.40 18.4K
15:51 39.41 39.44 39.41 39.43 27.0K
15:52 39.44 39.51 39.44 39.49 25.5K
15:53 39.48 39.56 39.47 39.53 41.8K
15:54 39.53 39.63 39.51 39.61 65.0K
15:55 39.55 39.55 39.50 39.53 22.8K
15:56 39.50 39.52 39.49 39.50 25.8K
15:57 39.49 39.50 39.48 39.49 28.0K
15:58 39.49 39.49 39.45 39.45 36.1K
15:59 39.45 39.47 39.44 39.45 871.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar