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 39.05 39.12 38.89 39.12 56.1K
09:31 39.12 39.23 39.01 39.12 29.3K
09:32 39.21 39.23 39.21 39.22 1.4K
09:33 39.22 39.22 39.12 39.12 6.2K
09:34 39.13 39.13 39.13 39.13 3.2K
09:35 39.20 39.42 39.13 39.32 6.3K
09:36 39.32 39.32 39.26 39.26 0.5K
09:37 39.32 39.32 39.32 39.32 0.6K
09:38 39.33 39.33 39.33 39.33 0.3K
09:39 39.26 39.26 39.26 39.26 2.4K
09:41 39.37 39.37 39.37 39.37 0.4K
09:42 39.43 39.46 39.42 39.46 3.3K
09:43 39.48 39.51 39.48 39.48 2.4K
09:44 39.50 39.50 39.47 39.50 1.8K
09:45 39.50 39.53 39.49 39.53 15.9K
09:46 39.50 39.57 39.50 39.57 3.1K
09:47 39.60 39.64 39.60 39.64 1.6K
09:48 39.64 39.65 39.64 39.65 3.9K
09:49 39.68 39.69 39.65 39.69 2.3K
09:50 39.71 39.71 39.69 39.71 3.6K
09:51 39.72 39.76 39.71 39.74 3.8K
09:52 39.71 39.73 39.70 39.70 6.5K
09:53 39.76 39.76 39.76 39.76 0.4K
09:54 39.76 39.76 39.71 39.71 5.5K
09:56 39.70 39.70 39.70 39.70 5.2K
09:57 39.69 39.69 39.69 39.69 4.5K
09:58 39.69 39.69 39.65 39.65 0.9K
10:00 39.69 39.70 39.58 39.59 32.3K
10:01 39.59 39.64 39.58 39.58 12.7K
10:02 39.61 39.61 39.50 39.50 8.1K
10:03 39.48 39.51 39.48 39.50 6.6K
10:04 39.47 39.47 39.47 39.47 7.0K
10:05 39.50 39.52 39.50 39.52 2.8K
10:06 39.54 39.60 39.53 39.60 5.1K
10:07 39.58 39.58 39.56 39.56 2.5K
10:08 39.58 39.60 39.58 39.60 2.3K
10:09 39.55 39.59 39.54 39.58 3.7K
10:11 39.61 39.64 39.61 39.64 1.4K
10:12 39.59 39.59 39.56 39.56 3.5K
10:13 39.59 39.59 39.59 39.59 0.9K
10:14 39.59 39.59 39.58 39.58 0.8K
10:15 39.52 39.53 39.52 39.53 3.4K
10:16 39.58 39.58 39.58 39.58 0.9K
10:18 39.56 39.57 39.55 39.57 1.0K
10:19 39.59 39.62 39.58 39.58 3.9K
10:20 39.57 39.57 39.57 39.57 1.3K
10:22 39.51 39.54 39.51 39.53 2.3K
10:23 39.54 39.56 39.54 39.56 1.7K
10:24 39.53 39.53 39.53 39.53 0.6K
10:25 39.52 39.53 39.51 39.51 6.2K
10:26 39.52 39.54 39.52 39.54 3.5K
10:28 39.56 39.57 39.56 39.56 1.6K
10:29 39.59 39.61 39.59 39.61 1.3K
10:30 39.64 39.64 39.60 39.60 2.2K
10:31 39.63 39.63 39.59 39.59 1.0K
10:32 39.62 39.62 39.56 39.56 2.9K
10:35 39.52 39.52 39.49 39.49 7.6K
10:36 39.49 39.49 39.46 39.46 4.9K
10:37 39.47 39.47 39.47 39.47 1.7K
10:38 39.46 39.48 39.46 39.48 3.1K
10:39 39.52 39.52 39.50 39.49 4.0K
10:40 39.47 39.47 39.47 39.47 0.9K
10:41 39.47 39.47 39.44 39.44 6.2K
10:42 39.45 39.46 39.45 39.45 1.7K
10:43 39.45 39.45 39.41 39.42 8.2K
10:44 39.43 39.43 39.41 39.41 7.8K
10:45 39.42 39.43 39.40 39.40 5.3K
10:46 39.43 39.43 39.41 39.41 1.8K
10:47 39.41 39.45 39.41 39.45 1.6K
10:48 39.45 39.47 39.40 39.40 9.1K
10:49 39.42 39.42 39.40 39.40 2.2K
10:50 39.41 39.44 39.40 39.44 2.0K
10:51 39.46 39.46 39.46 39.46 1.2K
10:52 39.46 39.46 39.43 39.42 1.3K
10:53 39.41 39.41 39.41 39.41 1.2K
10:54 39.42 39.42 39.42 39.42 0.4K
10:55 39.44 39.44 39.44 39.44 1.4K
10:57 39.47 39.47 39.46 39.46 1.1K
10:58 39.49 39.49 39.46 39.46 0.7K
10:59 39.44 39.44 39.43 39.43 1.3K
11:00 39.45 39.45 39.45 39.45 2.5K
11:01 39.42 39.42 39.42 39.42 1.2K
11:03 39.41 39.41 39.39 39.39 4.0K
11:04 39.39 39.39 39.36 39.36 12.5K
11:05 39.39 39.39 39.38 39.38 1.7K
11:06 39.37 39.37 39.37 39.37 1.2K
11:07 39.38 39.38 39.38 39.38 1.2K
11:08 39.40 39.40 39.40 39.40 2.3K
11:09 39.37 39.37 39.37 39.37 8.7K
11:10 39.39 39.40 39.39 39.40 2.2K
11:11 39.41 39.43 39.39 39.39 2.9K
11:12 39.38 39.39 39.38 39.39 3.2K
11:13 39.40 39.40 39.40 39.40 4.1K
11:14 39.39 39.39 39.36 39.36 5.6K
11:15 39.36 39.36 39.36 39.36 0.8K
11:16 39.36 39.38 39.36 39.38 2.5K
11:17 39.37 39.37 39.36 39.36 1.4K
11:18 39.37 39.38 39.37 39.38 1.5K
11:19 39.39 39.41 39.39 39.41 1.0K
11:20 39.40 39.40 39.37 39.38 2.8K
11:21 39.39 39.41 39.39 39.41 2.3K
11:22 39.41 39.41 39.40 39.40 2.1K
11:23 39.43 39.43 39.43 39.43 1.7K
11:24 39.44 39.44 39.43 39.43 1.6K
11:25 39.43 39.43 39.39 39.40 6.9K
11:28 39.37 39.40 39.37 39.40 4.2K
11:29 39.40 39.43 39.40 39.43 1.7K
11:30 39.41 39.45 39.41 39.44 7.3K
11:31 39.46 39.46 39.46 39.46 0.8K
11:32 39.46 39.46 39.46 39.46 2.0K
11:33 39.47 39.47 39.47 39.47 1.6K
11:34 39.47 39.47 39.47 39.47 0.9K
11:35 39.49 39.51 39.49 39.51 2.3K
11:36 39.51 39.51 39.51 39.51 1.6K
11:37 39.49 39.49 39.44 39.44 4.1K
11:38 39.44 39.45 39.44 39.45 2.4K
11:39 39.44 39.49 39.44 39.49 4.8K
11:40 39.48 39.48 39.43 39.43 1.9K
11:41 39.45 39.46 39.45 39.46 1.1K
11:42 39.45 39.45 39.44 39.44 1.8K
11:43 39.44 39.45 39.43 39.45 2.7K
11:44 39.45 39.45 39.44 39.44 2.6K
11:45 39.44 39.44 39.44 39.44 1.8K
11:46 39.42 39.43 39.42 39.43 3.4K
11:47 39.44 39.44 39.42 39.42 0.9K
11:48 39.43 39.43 39.42 39.42 2.4K
11:49 39.46 39.46 39.46 39.46 3.7K
11:50 39.45 39.45 39.44 39.44 3.0K
11:51 39.46 39.48 39.46 39.48 6.1K
11:52 39.46 39.46 39.44 39.44 3.9K
11:53 39.41 39.41 39.41 39.41 1.2K
11:54 39.41 39.42 39.41 39.42 3.5K
11:55 39.44 39.44 39.44 39.44 1.5K
11:56 39.45 39.46 39.45 39.46 1.0K
11:57 39.45 39.46 39.45 39.46 2.1K
11:58 39.47 39.47 39.45 39.45 6.4K
11:59 39.45 39.45 39.44 39.44 1.5K
12:00 39.44 39.46 39.43 39.45 3.7K
12:01 39.45 39.45 39.44 39.44 1.5K
12:02 39.41 39.41 39.38 39.39 18.8K
12:03 39.39 39.47 39.39 39.47 15.0K
12:04 39.48 39.50 39.48 39.49 1.8K
12:05 39.50 39.52 39.50 39.52 0.9K
12:06 39.52 39.54 39.52 39.54 1.3K
12:07 39.54 39.56 39.54 39.56 1.0K
12:08 39.55 39.55 39.54 39.54 0.5K
12:09 39.54 39.54 39.47 39.47 4.0K
12:10 39.47 39.47 39.47 39.47 1.7K
12:11 39.48 39.49 39.47 39.47 2.0K
12:12 39.46 39.48 39.46 39.48 4.4K
12:13 39.48 39.48 39.48 39.48 1.5K
12:14 39.47 39.48 39.47 39.48 3.1K
12:15 39.49 39.50 39.49 39.50 2.5K
12:16 39.50 39.50 39.50 39.50 3.9K
12:17 39.50 39.51 39.50 39.51 8.0K
12:18 39.50 39.50 39.48 39.48 2.2K
12:19 39.50 39.50 39.50 39.50 1.6K
12:20 39.50 39.55 39.50 39.55 3.6K
12:21 39.60 39.60 39.59 39.59 2.1K
12:22 39.59 39.59 39.59 39.59 0.3K
12:23 39.61 39.63 39.61 39.63 1.8K
12:24 39.64 39.64 39.64 39.64 1.0K
12:25 39.64 39.64 39.63 39.63 1.6K
12:26 39.63 39.63 39.63 39.63 0.9K
12:27 39.65 39.65 39.65 39.65 2.5K
12:29 39.63 39.63 39.63 39.63 1.0K
12:30 39.64 39.64 39.63 39.63 1.5K
12:31 39.57 39.57 39.26 39.26 64.0K
12:32 39.25 39.25 38.91 38.91 102.6K
12:33 38.90 38.90 38.66 38.81 148.3K
12:34 38.80 39.19 38.80 39.03 73.9K
12:35 39.09 39.15 39.06 39.06 14.3K
12:36 39.06 39.18 38.96 39.18 16.1K
12:37 39.18 39.22 39.18 39.19 13.9K
12:38 39.20 39.36 39.20 39.35 8.3K
12:39 39.37 39.49 39.37 39.49 10.4K
12:40 39.48 39.49 39.30 39.34 13.3K
12:41 39.41 39.41 39.30 39.30 1.7K
12:42 39.26 39.35 39.26 39.34 3.5K
12:43 39.32 39.32 39.15 39.17 22.7K
12:44 39.18 39.34 39.12 39.32 16.6K
12:45 39.28 39.29 39.28 39.28 2.5K
12:46 39.25 39.32 39.21 39.32 4.2K
12:47 39.30 39.33 39.30 39.32 5.0K
12:48 39.28 39.30 39.28 39.30 3.4K
12:49 39.25 39.34 39.25 39.34 2.2K
12:50 39.34 39.38 39.29 39.29 5.6K
12:51 39.25 39.26 39.25 39.26 2.5K
12:52 39.26 39.27 39.21 39.21 4.7K
12:53 39.20 39.25 39.20 39.22 4.0K
12:54 39.21 39.21 39.21 39.21 0.5K
12:55 39.26 39.27 39.23 39.27 1.4K
12:56 39.26 39.26 39.17 39.18 5.6K
12:57 39.18 39.20 39.18 39.20 1.7K
12:58 39.22 39.24 39.16 39.20 16.8K
12:59 39.22 39.22 39.22 39.22 2.8K
13:00 39.23 39.24 39.18 39.18 16.8K
13:01 39.18 39.19 39.14 39.19 19.7K
13:02 39.19 39.23 39.19 39.20 11.1K
13:03 39.23 39.26 39.23 39.26 2.8K
13:04 39.24 39.27 39.24 39.27 7.8K
13:05 39.25 39.25 39.21 39.24 12.2K
13:06 39.25 39.26 39.23 39.23 20.3K
13:07 39.24 39.27 39.23 39.27 19.4K
13:08 39.25 39.25 39.23 39.24 11.7K
13:09 39.26 39.35 39.26 39.35 7.0K
13:10 39.33 39.34 39.32 39.32 3.3K
13:11 39.29 39.29 39.29 39.29 4.9K
13:12 39.25 39.25 39.23 39.23 6.1K
13:13 39.24 39.30 39.24 39.30 6.1K
13:14 39.30 39.31 39.30 39.30 5.9K
13:15 39.35 39.38 39.35 39.38 7.1K
13:16 39.37 39.37 39.36 39.36 14.4K
13:17 39.34 39.36 39.33 39.36 8.0K
13:18 39.36 39.36 39.36 39.36 4.8K
13:19 39.35 39.38 39.35 39.38 17.5K
13:20 39.38 39.40 39.37 39.39 24.2K
13:21 39.39 39.45 39.39 39.45 4.5K
13:22 39.44 39.49 39.44 39.47 6.2K
13:23 39.48 39.55 39.48 39.53 5.4K
13:24 39.52 39.55 39.52 39.55 2.9K
13:25 39.55 39.56 39.54 39.56 4.2K
13:26 39.58 39.59 39.56 39.56 5.7K
13:27 39.55 39.55 39.53 39.53 2.9K
13:28 39.54 39.54 39.52 39.52 1.3K
13:29 39.56 39.57 39.55 39.56 12.9K
13:30 39.56 39.56 39.51 39.51 11.0K
13:31 39.49 39.49 39.46 39.46 4.8K
13:32 39.47 39.49 39.47 39.49 2.8K
13:33 39.46 39.46 39.44 39.44 4.4K
13:34 39.41 39.41 39.38 39.38 2.8K
13:35 39.38 39.42 39.38 39.42 6.4K
13:36 39.44 39.44 39.42 39.42 5.1K
13:37 39.43 39.43 39.43 39.42 2.4K
13:38 39.43 39.43 39.38 39.40 4.3K
13:39 39.41 39.42 39.38 39.38 6.4K
13:40 39.39 39.42 39.39 39.42 4.1K
13:41 39.39 39.40 39.38 39.39 6.2K
13:42 39.39 39.39 39.35 39.35 4.6K
13:43 39.36 39.37 39.36 39.37 2.1K
13:44 39.36 39.36 39.33 39.33 2.5K
13:45 39.30 39.32 39.30 39.32 5.0K
13:46 39.32 39.33 39.30 39.33 6.2K
13:47 39.33 39.33 39.32 39.32 1.8K
13:48 39.32 39.33 39.30 39.30 3.3K
13:49 39.30 39.30 39.30 39.30 2.9K
13:50 39.29 39.31 39.29 39.30 4.5K
13:51 39.31 39.33 39.29 39.33 7.0K
13:52 39.32 39.33 39.32 39.33 2.6K
13:53 39.33 39.36 39.33 39.35 4.2K
13:54 39.35 39.35 39.33 39.34 3.0K
13:55 39.36 39.36 39.35 39.35 2.4K
13:56 39.35 39.39 39.35 39.39 2.3K
13:57 39.37 39.39 39.37 39.39 1.6K
13:58 39.41 39.41 39.41 39.41 1.3K
13:59 39.41 39.44 39.41 39.44 3.6K
14:00 39.47 39.47 39.44 39.44 2.8K
14:01 39.45 39.45 39.45 39.45 1.8K
14:02 39.44 39.44 39.43 39.44 1.8K
14:03 39.46 39.46 39.46 39.46 1.5K
14:04 39.45 39.45 39.45 39.45 1.7K
14:05 39.46 39.48 39.46 39.46 3.3K
14:06 39.49 39.49 39.48 39.48 9.2K
14:07 39.48 39.51 39.47 39.49 9.0K
14:08 39.48 39.48 39.48 39.48 0.7K
14:09 39.48 39.54 39.46 39.54 11.0K
14:10 39.54 39.59 39.54 39.59 7.0K
14:11 39.57 39.59 39.55 39.59 6.0K
14:12 39.61 39.61 39.61 39.60 1.2K
14:13 39.60 39.60 39.55 39.55 3.7K
14:14 39.55 39.58 39.55 39.58 1.5K
14:15 39.58 39.58 39.56 39.56 1.6K
14:16 39.56 39.60 39.56 39.60 6.7K
14:17 39.60 39.61 39.59 39.60 5.4K
14:18 39.60 39.60 39.59 39.59 1.9K
14:19 39.65 39.65 39.64 39.64 8.3K
14:20 39.67 39.69 39.66 39.68 5.5K
14:21 39.70 39.70 39.70 39.70 2.3K
14:22 39.69 39.70 39.69 39.70 3.9K
14:23 39.69 39.69 39.68 39.68 3.4K
14:24 39.67 39.67 39.67 39.67 3.1K
14:25 39.66 39.70 39.66 39.70 5.9K
14:27 39.67 39.68 39.67 39.68 6.0K
14:28 39.68 39.68 39.66 39.67 4.3K
14:29 39.69 39.69 39.66 39.66 7.3K
14:30 39.68 39.68 39.68 39.68 1.6K
14:31 39.68 39.69 39.66 39.66 6.6K
14:32 39.65 39.65 39.60 39.60 6.4K
14:33 39.60 39.60 39.60 39.60 5.8K
14:34 39.60 39.63 39.59 39.63 9.1K
14:35 39.61 39.61 39.61 39.60 6.9K
14:36 39.62 39.64 39.62 39.64 3.3K
14:37 39.63 39.63 39.60 39.60 4.1K
14:38 39.59 39.64 39.59 39.64 3.2K
14:39 39.64 39.65 39.64 39.65 2.4K
14:40 39.65 39.65 39.63 39.63 3.3K
14:41 39.62 39.64 39.62 39.64 3.5K
14:42 39.62 39.62 39.58 39.58 6.1K
14:43 39.59 39.60 39.59 39.60 7.8K
14:44 39.58 39.58 39.57 39.57 5.3K
14:45 39.58 39.61 39.58 39.60 13.6K
14:46 39.59 39.62 39.59 39.62 2.6K
14:47 39.62 39.63 39.61 39.61 2.4K
14:48 39.61 39.61 39.60 39.60 2.6K
14:49 39.60 39.62 39.60 39.62 3.7K
14:50 39.62 39.65 39.62 39.65 3.0K
14:51 39.65 39.65 39.61 39.61 4.3K
14:52 39.62 39.62 39.58 39.59 8.0K
14:53 39.60 39.63 39.60 39.61 3.6K
14:54 39.62 39.64 39.62 39.64 2.2K
14:55 39.64 39.69 39.64 39.69 4.4K
14:56 39.69 39.71 39.69 39.71 7.3K
14:57 39.72 39.72 39.72 39.72 6.8K
14:58 39.72 39.73 39.71 39.71 5.2K
14:59 39.71 39.74 39.70 39.70 9.3K
15:00 39.71 39.77 39.71 39.77 5.6K
15:01 39.75 39.76 39.75 39.76 8.2K
15:02 39.78 39.78 39.76 39.77 5.0K
15:03 39.78 39.78 39.77 39.78 4.2K
15:04 39.77 39.77 39.74 39.75 9.7K
15:05 39.75 39.80 39.75 39.80 9.5K
15:06 39.81 39.81 39.79 39.81 6.9K
15:07 39.80 39.80 39.78 39.78 4.7K
15:08 39.78 39.82 39.78 39.82 5.2K
15:09 39.83 39.83 39.81 39.82 8.5K
15:10 39.80 39.80 39.75 39.75 20.6K
15:11 39.77 39.81 39.77 39.79 8.2K
15:12 39.78 39.78 39.77 39.77 3.4K
15:13 39.76 39.77 39.76 39.76 4.2K
15:14 39.77 39.77 39.76 39.76 6.4K
15:15 39.77 39.77 39.75 39.75 8.2K
15:16 39.75 39.76 39.75 39.76 6.7K
15:17 39.76 39.85 39.76 39.85 12.3K
15:18 39.85 39.88 39.85 39.86 8.7K
15:19 39.85 39.89 39.85 39.88 5.8K
15:20 39.86 39.86 39.82 39.82 9.1K
15:21 39.83 39.86 39.83 39.86 5.2K
15:22 39.87 39.87 39.83 39.83 19.6K
15:23 39.83 39.84 39.81 39.84 7.7K
15:24 39.83 39.83 39.81 39.82 8.1K
15:25 39.82 39.83 39.77 39.77 8.6K
15:26 39.78 39.79 39.76 39.76 9.6K
15:27 39.75 39.76 39.75 39.75 8.0K
15:28 39.74 39.78 39.74 39.78 17.1K
15:29 39.80 39.80 39.76 39.76 11.2K
15:30 39.76 39.78 39.76 39.78 10.5K
15:31 39.78 39.80 39.78 39.79 12.0K
15:32 39.77 39.78 39.75 39.78 17.2K
15:33 39.79 39.79 39.77 39.79 16.8K
15:34 39.79 39.81 39.79 39.80 7.9K
15:35 39.80 39.80 39.80 39.80 3.3K
15:36 39.80 39.82 39.78 39.78 21.3K
15:37 39.78 39.80 39.78 39.78 7.2K
15:38 39.77 39.78 39.75 39.77 9.0K
15:39 39.77 39.80 39.77 39.80 12.4K
15:40 39.80 39.86 39.80 39.84 18.9K
15:41 39.84 39.84 39.77 39.78 14.3K
15:42 39.79 39.79 39.76 39.77 9.9K
15:43 39.77 39.78 39.75 39.75 6.9K
15:44 39.75 39.75 39.75 39.74 21.1K
15:45 39.75 39.82 39.75 39.79 16.3K
15:46 39.78 39.78 39.75 39.77 14.9K
15:47 39.77 39.78 39.75 39.74 10.1K
15:48 39.75 39.76 39.75 39.76 6.7K
15:49 39.76 39.82 39.76 39.82 20.9K
15:50 39.80 39.80 39.75 39.74 24.8K
15:51 39.73 39.73 39.70 39.70 16.5K
15:52 39.70 39.71 39.65 39.65 10.5K
15:53 39.65 39.65 39.62 39.63 23.8K
15:54 39.64 39.65 39.60 39.62 26.7K
15:55 39.62 39.63 39.59 39.59 50.2K
15:56 39.61 39.63 39.59 39.59 28.1K
15:57 39.61 39.68 39.60 39.68 41.7K
15:58 39.63 39.64 39.61 39.64 72.5K
15:59 39.64 39.66 39.64 39.66 426.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar