Kindercare Learning Companies Inc (KLC)

KLC
🏛️ États-Unis →
6.32
Dernière Mise à Jour: 2025-10-08
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 22.00 24.68 21.45 21.45 33.0K
09:32 21.21 21.45 21.04 21.04 3.9K
09:33 20.81 21.05 20.77 21.05 5.8K
09:34 20.61 20.78 20.61 20.77 37.1K
09:35 20.77 21.60 20.77 21.60 8.1K
09:36 21.63 21.63 21.31 21.31 1.5K
09:37 21.63 21.76 21.63 21.76 2.0K
09:38 22.00 22.00 21.95 21.95 3.4K
09:39 21.95 22.66 21.95 22.65 21.4K
09:40 22.65 22.65 22.65 22.65 0.0K
09:41 22.65 22.65 22.65 22.65 0.2K
09:42 22.65 22.67 22.57 22.57 4.4K
09:43 22.59 22.59 22.33 22.50 4.1K
09:44 22.50 22.50 22.17 22.17 6.4K
09:45 22.17 22.17 22.17 22.17 0.1K
09:46 22.17 22.34 22.17 22.34 0.2K
09:47 22.10 22.10 22.10 22.10 1.1K
09:48 22.20 22.20 22.20 22.20 0.3K
09:49 22.20 22.20 21.49 21.63 6.8K
09:50 21.63 21.63 21.47 21.47 3.2K
09:51 21.47 21.50 21.47 21.50 2.3K
09:52 21.79 21.81 21.79 21.81 7.6K
09:53 21.81 21.81 21.71 21.71 3.1K
09:54 21.70 21.92 21.70 21.89 2.4K
09:55 21.89 21.89 21.89 21.89 0.0K
09:56 21.89 21.89 21.89 21.89 0.1K
09:57 21.89 21.90 21.89 21.90 4.6K
09:58 21.90 21.90 21.90 21.90 0.2K
09:59 21.90 21.90 21.85 21.85 0.8K
10:00 21.85 21.85 21.85 21.85 0.6K
10:01 21.85 21.90 21.85 21.90 3.6K
10:02 21.90 21.90 21.89 21.90 3.5K
10:03 21.90 22.00 21.90 22.00 5.6K
10:04 21.90 21.90 21.90 21.90 1.7K
10:05 21.90 21.90 21.90 21.90 0.7K
10:06 21.90 21.94 21.90 21.94 0.7K
10:07 21.94 21.94 21.85 21.85 0.5K
10:08 21.85 21.94 21.85 21.94 0.5K
10:09 21.94 22.01 21.94 22.01 0.3K
10:10 21.94 22.03 21.94 21.94 0.7K
10:11 21.94 21.94 21.94 21.94 0.1K
10:12 21.93 22.00 21.93 21.94 0.5K
10:13 21.94 21.94 21.94 21.94 0.2K
10:14 21.94 21.94 21.94 21.94 0.4K
10:15 21.94 21.95 21.94 21.95 1.4K
10:16 21.95 21.95 21.88 21.94 2.9K
10:17 21.94 21.95 21.94 21.94 1.3K
10:18 21.94 21.94 21.94 21.94 1.6K
10:19 21.94 21.94 21.94 21.94 0.2K
10:20 21.94 21.94 21.90 21.90 0.8K
10:21 21.91 21.91 21.91 21.91 1.2K
10:22 21.97 21.97 21.97 21.97 4.3K
10:23 21.73 21.73 21.30 21.30 21.7K
10:24 21.27 21.35 21.27 21.35 2.1K
10:25 21.19 21.19 21.01 21.13 1.5K
10:26 21.07 21.15 21.07 21.09 4.5K
10:27 21.09 21.13 21.09 21.13 0.3K
10:28 21.13 21.13 21.07 21.07 1.0K
10:29 21.07 21.07 21.00 21.00 2.0K
10:30 20.91 20.91 20.91 20.91 23.4K
10:31 20.91 20.91 20.85 20.85 0.2K
10:32 20.98 20.98 20.98 20.98 0.2K
10:33 21.07 21.16 21.07 21.16 1.3K
10:34 21.16 21.16 21.07 21.07 0.2K
10:35 21.07 21.07 21.07 21.07 0.2K
10:36 21.16 21.16 21.16 21.16 0.5K
10:37 21.16 21.16 21.02 21.02 3.3K
10:38 21.02 21.02 21.02 21.02 0.0K
10:39 20.63 20.63 20.63 20.63 1.4K
10:40 20.63 20.74 20.63 20.74 0.2K
10:41 20.74 20.74 20.73 20.73 0.4K
10:42 20.60 20.60 20.60 20.60 0.3K
10:43 20.60 20.60 20.60 20.60 0.1K
10:44 20.75 20.75 20.60 20.60 0.6K
10:45 20.60 20.72 20.60 20.72 0.4K
10:46 20.72 20.72 20.72 20.72 2.2K
10:47 20.72 20.72 20.72 20.72 0.9K
10:48 20.60 20.73 20.60 20.63 0.7K
10:49 20.63 20.63 20.60 20.60 0.4K
10:50 20.60 20.60 20.60 20.60 0.3K
10:51 20.72 20.72 20.60 20.60 0.8K
10:52 20.72 20.72 20.60 20.60 0.3K
10:53 20.60 20.60 20.60 20.60 0.7K
10:54 20.60 20.60 20.60 20.60 0.2K
10:55 20.60 20.61 20.60 20.61 0.5K
10:56 20.61 20.71 20.61 20.61 0.5K
10:57 20.71 20.71 20.61 20.61 0.5K
10:58 20.72 20.72 20.62 20.67 4.4K
10:59 20.62 20.62 20.62 20.62 2.4K
11:00 20.62 20.62 20.62 20.62 0.2K
11:01 20.62 20.62 20.62 20.62 0.1K
11:02 20.62 20.62 20.62 20.62 0.1K
11:03 20.62 20.62 20.62 20.62 0.6K
11:04 20.52 20.62 20.52 20.62 0.2K
11:05 20.41 20.41 20.22 20.22 3.4K
11:06 20.22 20.33 20.22 20.33 1.3K
11:07 20.25 20.28 20.13 20.26 5.2K
11:08 20.26 20.26 20.13 20.13 0.7K
11:09 20.25 20.25 20.25 20.25 0.6K
11:10 20.25 20.25 20.25 20.25 0.3K
11:11 20.12 20.12 19.86 19.86 6.0K
11:12 19.88 19.98 19.77 19.77 4.9K
11:13 19.77 19.77 19.77 19.77 0.7K
11:14 19.77 19.77 19.70 19.70 1.6K
11:15 19.70 19.95 19.70 19.95 13.2K
11:16 19.92 19.97 19.92 19.97 2.1K
11:17 19.99 19.99 19.87 19.91 3.6K
11:18 19.91 19.91 19.91 19.91 1.3K
11:19 19.90 19.90 19.90 19.90 1.3K
11:20 19.90 19.90 19.90 19.90 0.2K
11:21 19.90 19.90 19.90 19.90 0.3K
11:22 19.90 19.94 19.90 19.94 2.3K
11:23 19.94 19.98 19.94 19.98 0.8K
11:24 19.97 20.06 19.97 20.06 2.6K
11:25 20.01 20.01 20.01 20.01 1.2K
11:26 20.01 20.03 19.96 20.03 1.7K
11:27 20.01 20.02 20.01 20.01 3.6K
11:28 20.01 20.01 19.95 19.95 2.4K
11:29 19.95 19.95 19.93 19.93 0.1K
11:30 19.93 19.93 19.77 19.77 4.0K
11:31 19.77 19.77 19.59 19.68 1.0K
11:32 19.68 19.68 19.54 19.54 2.7K
11:33 19.54 19.78 19.53 19.78 1.2K
11:34 19.78 19.78 19.60 19.64 0.4K
11:35 19.64 19.64 19.61 19.61 2.1K
11:36 19.61 19.63 19.61 19.63 2.0K
11:37 19.63 19.66 19.63 19.66 0.4K
11:38 19.55 19.55 19.40 19.40 6.1K
11:39 19.51 19.53 19.47 19.47 4.1K
11:40 19.33 19.41 19.33 19.41 2.5K
11:41 19.41 19.41 19.41 19.41 0.7K
11:42 19.41 19.41 19.41 19.41 0.1K
11:43 19.41 19.41 19.41 19.41 0.3K
11:44 19.35 19.35 19.35 19.35 0.4K
11:45 19.35 19.35 19.35 19.35 0.2K
11:46 19.42 19.42 19.42 19.42 0.4K
11:47 19.41 19.41 19.41 19.41 0.3K
11:48 19.41 19.42 19.40 19.40 0.4K
11:49 19.40 19.40 19.40 19.40 0.5K
11:50 19.40 19.51 19.40 19.42 0.5K
11:51 19.42 19.42 19.37 19.38 5.0K
11:52 19.38 19.38 19.38 19.38 0.1K
11:53 19.38 19.38 19.38 19.38 0.6K
11:54 19.38 19.40 19.38 19.40 0.5K
11:55 19.39 19.41 19.39 19.41 0.7K
11:56 19.46 19.46 19.46 19.46 1.6K
11:57 19.46 19.46 19.31 19.31 2.8K
11:58 19.31 19.33 19.31 19.33 0.4K
11:59 19.33 19.36 19.33 19.36 1.7K
12:00 19.33 19.35 19.33 19.33 1.3K
12:01 19.33 19.33 19.33 19.33 0.1K
12:02 19.34 19.37 19.34 19.37 1.9K
12:03 19.37 19.39 19.36 19.39 4.4K
12:04 19.30 19.30 19.18 19.18 143.5K
12:05 19.15 19.25 19.15 19.25 6.7K
12:06 19.25 19.25 19.25 19.25 0.2K
12:07 19.28 19.28 19.28 19.28 1.0K
12:08 19.28 19.28 19.28 19.28 0.1K
12:09 19.28 19.28 19.28 19.28 0.1K
12:10 19.28 19.28 19.28 19.28 0.0K
12:11 19.28 19.28 19.28 19.28 0.0K
12:12 19.28 19.28 19.22 19.22 0.2K
12:13 19.14 19.14 19.09 19.09 9.5K
12:14 19.02 19.11 19.02 19.10 5.5K
12:15 19.10 19.10 19.10 19.10 2.7K
12:16 19.15 19.15 19.07 19.07 4.9K
12:17 19.07 19.07 19.07 19.07 1.0K
12:18 19.07 19.07 19.07 19.07 0.1K
12:19 19.07 19.07 19.07 19.07 2.1K
12:20 19.07 19.07 19.07 19.07 0.4K
12:21 19.07 19.07 19.07 19.07 0.0K
12:22 19.07 19.07 19.06 19.06 0.2K
12:23 19.06 19.13 19.06 19.13 8.6K
12:24 19.16 19.32 19.16 19.32 10.3K
12:25 19.23 19.23 19.23 19.23 0.3K
12:26 19.23 19.32 19.23 19.32 3.3K
12:27 19.32 19.32 19.32 19.32 0.1K
12:28 19.27 19.27 19.17 19.17 2.2K
12:29 19.17 19.27 19.17 19.27 2.6K
12:30 19.27 19.27 19.21 19.21 0.7K
12:31 19.21 19.21 19.21 19.21 0.2K
12:32 19.21 19.26 19.21 19.26 0.2K
12:33 19.26 19.30 19.26 19.30 4.9K
12:34 19.34 19.42 19.34 19.42 2.7K
12:35 19.40 19.40 19.37 19.37 2.4K
12:36 19.39 19.39 19.39 19.39 3.9K
12:37 19.34 19.34 19.23 19.33 111.9K
12:38 19.33 19.53 19.33 19.53 2.6K
12:39 19.54 19.59 19.44 19.59 0.3K
12:40 19.65 19.65 19.65 19.65 2.3K
12:41 19.59 19.59 19.59 19.59 0.6K
12:42 19.59 19.59 19.59 19.59 0.3K
12:43 19.59 19.59 19.56 19.56 0.4K
12:44 19.56 19.56 19.56 19.56 0.1K
12:45 19.58 19.58 19.58 19.58 0.9K
12:46 19.58 19.58 19.42 19.42 2.0K
12:47 19.47 19.59 19.47 19.59 7.8K
12:48 19.59 19.67 19.49 19.49 130.7K
12:49 19.49 19.49 19.49 19.49 0.0K
12:50 19.49 19.49 19.49 19.49 0.0K
12:51 19.49 19.70 19.49 19.70 0.7K
12:52 19.70 19.70 19.70 19.70 0.5K
12:53 19.52 19.60 19.40 19.45 2.4K
12:54 19.45 19.47 19.45 19.47 0.4K
12:55 19.53 19.53 19.47 19.53 4.4K
12:56 19.53 19.53 19.53 19.53 0.2K
12:57 19.53 19.53 19.53 19.53 0.2K
12:58 19.53 19.55 19.53 19.55 0.5K
12:59 19.55 19.55 19.55 19.55 0.3K
13:00 19.55 19.55 19.55 19.55 1.2K
13:01 19.55 19.58 19.55 19.58 0.2K
13:02 19.55 19.55 19.55 19.55 2.2K
13:03 19.55 19.55 19.50 19.50 0.5K
13:04 19.61 19.61 19.61 19.61 0.2K
13:05 19.61 19.61 19.61 19.61 0.5K
13:06 19.61 19.61 19.61 19.61 0.1K
13:07 19.61 19.61 19.61 19.61 0.4K
13:08 19.61 19.61 19.61 19.61 0.4K
13:09 19.59 19.59 19.59 19.59 0.3K
13:10 19.59 19.59 19.59 19.59 0.1K
13:11 19.59 19.59 19.50 19.50 2.8K
13:12 19.50 19.50 19.46 19.49 1.5K
13:13 19.49 19.49 19.47 19.47 0.5K
13:14 19.47 19.47 19.42 19.42 0.4K
13:15 19.48 19.48 19.48 19.48 0.1K
13:16 19.52 19.52 19.52 19.52 0.3K
13:17 19.48 19.48 19.43 19.45 0.5K
13:18 19.43 19.47 19.43 19.47 2.5K
13:19 19.45 19.45 19.42 19.42 6.6K
13:20 19.42 19.46 19.42 19.46 0.1K
13:21 19.46 19.46 19.46 19.46 0.1K
13:22 19.42 19.44 19.42 19.44 3.1K
13:23 19.44 19.45 19.40 19.45 6.4K
13:24 19.45 19.47 19.45 19.45 1.0K
13:25 19.45 19.45 19.45 19.45 0.2K
13:26 19.45 19.45 19.43 19.43 1.2K
13:27 19.43 19.45 19.43 19.45 0.9K
13:28 19.45 19.45 19.45 19.45 0.4K
13:29 19.42 19.42 19.40 19.40 1.1K
13:30 19.40 19.40 19.40 19.40 3.6K
13:31 19.40 19.40 19.40 19.40 0.9K
13:32 19.35 19.39 19.35 19.39 1.8K
13:33 19.39 19.39 19.39 19.39 0.2K
13:34 19.34 19.34 19.34 19.34 0.2K
13:35 19.39 19.59 19.39 19.59 15.4K
13:36 19.66 19.69 19.66 19.69 5.6K
13:37 19.73 19.73 19.71 19.71 32.1K
13:38 19.71 19.73 19.71 19.71 11.8K
13:39 19.70 19.74 19.70 19.71 7.3K
13:40 19.68 19.68 19.67 19.67 3.3K
13:41 19.67 19.67 19.67 19.67 0.9K
13:42 19.70 19.70 19.66 19.66 2.9K
13:43 19.70 19.70 19.70 19.70 0.2K
13:44 19.70 19.70 19.70 19.70 10.3K
13:45 19.70 19.70 19.68 19.68 1.5K
13:46 19.68 19.70 19.68 19.68 0.9K
13:47 19.68 19.68 19.65 19.65 4.4K
13:48 19.65 19.65 19.65 19.65 0.9K
13:49 19.65 19.65 19.65 19.65 0.2K
13:50 19.69 19.69 19.69 19.69 0.3K
13:51 19.69 19.69 19.65 19.65 0.6K
13:52 19.65 19.65 19.59 19.59 17.4K
13:53 19.59 19.59 19.59 19.59 0.0K
13:54 19.59 19.65 19.59 19.65 0.2K
13:55 19.65 19.65 19.65 19.65 0.1K
13:56 19.65 19.65 19.65 19.65 0.1K
13:57 19.65 19.65 19.65 19.65 0.3K
13:58 19.65 19.65 19.65 19.65 1.3K
13:59 19.59 19.59 19.59 19.59 2.7K
14:00 19.59 19.59 19.59 19.59 0.2K
14:01 19.59 19.70 19.59 19.70 0.2K
14:02 19.70 19.70 19.60 19.60 1.1K
14:03 19.62 19.62 19.59 19.62 0.9K
14:04 19.62 19.62 19.59 19.59 2.3K
14:05 19.59 19.59 19.59 19.59 3.3K
14:06 19.59 19.60 19.59 19.60 1.9K
14:07 19.59 19.59 19.52 19.52 6.5K
14:08 19.52 19.79 19.52 19.67 58.7K
14:09 19.70 19.73 19.68 19.73 24.4K
14:10 19.69 19.74 19.69 19.74 22.2K
14:11 19.74 19.74 19.65 19.66 33.5K
14:12 19.67 19.68 19.64 19.68 0.5K
14:13 19.68 19.68 19.64 19.64 0.8K
14:14 19.67 19.67 19.58 19.58 8.4K
14:15 19.57 19.57 19.57 19.57 1.6K
14:16 19.57 19.59 19.57 19.59 19.5K
14:17 19.63 19.63 19.63 19.63 0.2K
14:18 19.58 19.58 19.58 19.58 0.5K
14:19 19.59 19.60 19.59 19.60 0.8K
14:20 19.60 19.65 19.60 19.65 0.3K
14:21 19.60 19.66 19.60 19.60 4.6K
14:22 19.63 19.63 19.59 19.59 5.8K
14:23 19.60 19.63 19.58 19.63 6.0K
14:24 19.63 19.63 19.59 19.59 10.0K
14:25 19.57 19.59 19.57 19.59 13.0K
14:26 19.59 19.59 19.58 19.58 6.1K
14:27 19.58 19.63 19.58 19.63 0.3K
14:28 19.63 19.63 19.63 19.63 0.5K
14:29 19.63 19.67 19.59 19.61 29.6K
14:30 19.67 19.70 19.58 19.58 19.9K
14:31 19.58 19.70 19.58 19.70 5.3K
14:32 19.70 19.70 19.63 19.63 0.8K
14:33 19.63 19.66 19.63 19.64 9.1K
14:34 19.64 19.64 19.64 19.64 0.2K
14:35 19.67 19.67 19.66 19.66 6.6K
14:36 19.66 19.68 19.66 19.68 16.6K
14:37 19.66 19.66 19.61 19.61 6.7K
14:38 19.61 19.61 19.61 19.61 0.0K
14:39 19.61 19.65 19.61 19.65 0.3K
14:40 19.61 19.61 19.61 19.61 3.0K
14:41 19.61 19.61 19.61 19.61 0.7K
14:42 19.61 19.61 19.61 19.61 0.1K
14:43 19.61 19.61 19.61 19.61 0.1K
14:44 19.61 19.62 19.61 19.62 0.4K
14:45 19.60 19.63 19.60 19.63 0.4K
14:46 19.63 19.63 19.63 19.63 0.7K
14:47 19.61 19.61 19.61 19.61 0.3K
14:48 19.61 19.63 19.61 19.63 0.5K
14:49 19.63 19.67 19.60 19.60 118.4K
14:50 19.67 19.67 19.60 19.60 13.0K
14:51 19.60 19.60 19.60 19.60 0.0K
14:52 19.60 19.62 19.60 19.62 0.7K
14:53 19.62 19.63 19.62 19.63 0.2K
14:54 19.63 19.63 19.63 19.63 0.3K
14:55 19.63 19.63 19.63 19.63 0.4K
14:56 19.63 19.63 19.60 19.60 0.2K
14:57 19.68 19.69 19.68 19.69 7.3K
14:58 19.80 20.00 19.80 19.91 20.5K
14:59 19.91 19.91 19.85 19.85 3.3K
15:00 19.85 19.96 19.82 19.86 12.7K
15:01 19.88 19.88 19.83 19.83 7.1K
15:02 19.83 19.90 19.83 19.90 58.6K
15:03 19.95 19.95 19.84 19.91 10.3K
15:04 19.91 19.92 19.87 19.92 8.2K
15:05 19.94 19.94 19.86 19.86 21.1K
15:06 19.87 19.96 19.86 19.96 2.6K
15:07 19.87 19.87 19.87 19.87 1.8K
15:08 19.87 19.91 19.87 19.91 1.7K
15:09 19.91 19.91 19.89 19.89 1.6K
15:10 19.89 19.89 19.86 19.89 1.1K
15:11 19.89 19.89 19.86 19.86 1.3K
15:12 19.89 19.89 19.76 19.76 14.7K
15:13 19.86 19.86 19.86 19.86 1.8K
15:14 19.86 19.86 19.85 19.85 5.6K
15:15 19.82 19.82 19.82 19.82 2.9K
15:16 19.82 19.82 19.82 19.82 0.2K
15:17 19.82 19.82 19.76 19.76 0.2K
15:18 19.81 19.81 19.81 19.81 1.7K
15:19 19.72 19.76 19.72 19.74 7.4K
15:20 19.74 19.78 19.74 19.78 0.4K
15:21 19.76 19.76 19.69 19.69 1.6K
15:22 19.69 19.74 19.69 19.74 0.2K
15:23 19.74 19.74 19.70 19.70 0.6K
15:24 19.70 19.70 19.70 19.70 0.2K
15:25 19.70 19.70 19.70 19.70 0.2K
15:26 19.70 19.74 19.70 19.70 0.7K
15:27 19.70 19.74 19.70 19.74 5.7K
15:28 19.70 19.74 19.69 19.69 5.9K
15:29 19.69 19.69 19.69 19.69 26.9K
15:30 19.69 19.69 19.69 19.69 0.7K
15:31 19.69 19.69 19.66 19.66 1.1K
15:32 19.69 19.69 19.66 19.66 5.4K
15:33 19.66 19.66 19.66 19.66 0.9K
15:34 19.69 19.69 19.66 19.66 0.5K
15:35 19.66 19.69 19.66 19.66 0.7K
15:36 19.66 19.69 19.66 19.69 0.9K
15:37 19.69 19.69 19.66 19.66 0.9K
15:38 19.66 19.69 19.66 19.69 10.7K
15:39 19.69 19.69 19.69 19.69 0.3K
15:40 19.69 19.69 19.69 19.69 0.2K
15:41 19.69 19.69 19.69 19.69 0.9K
15:42 19.50 19.50 19.46 19.46 11.7K
15:43 19.46 19.48 19.46 19.46 6.5K
15:44 19.46 19.46 19.46 19.46 1.9K
15:45 19.46 19.46 19.46 19.46 2.9K
15:46 19.46 19.46 19.46 19.46 1.7K
15:47 19.46 19.49 19.46 19.47 8.3K
15:48 19.47 19.50 19.47 19.50 12.2K
15:49 19.51 19.54 19.51 19.54 4.7K
15:50 19.54 19.54 19.52 19.52 3.2K
15:51 19.52 19.52 19.52 19.52 1.3K
15:52 19.52 19.52 19.48 19.49 2.3K
15:53 19.49 19.49 19.49 19.49 1.5K
15:54 19.46 19.46 19.29 19.29 5.7K
15:55 19.29 19.32 19.26 19.29 5.2K
15:56 19.29 19.31 19.28 19.31 10.3K
15:57 19.27 19.27 19.26 19.26 10.0K
15:58 19.28 19.31 19.26 19.27 20.6K
15:59 19.32 19.37 19.32 19.37 31.0K
16:00 19.37 19.50 19.37 19.37 60.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible