Kindercare Learning Companies Inc (KLC)

KLC
🏛️ États-Unis →
6.39
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 22.19 22.34 22.19 22.29 2.3K
09:32 22.29 22.29 22.29 22.29 0.1K
09:33 22.29 22.29 22.29 22.29 0.2K
09:34 22.29 22.29 22.29 22.29 0.1K
09:35 22.29 22.29 22.29 22.29 0.2K
09:36 22.29 22.29 22.29 22.29 0.1K
09:37 22.29 22.29 22.29 22.29 0.6K
09:38 22.29 22.30 22.29 22.30 0.2K
09:39 22.30 22.30 22.30 22.30 0.2K
09:40 22.16 22.16 22.16 22.16 0.1K
09:41 22.16 22.16 22.16 22.16 0.1K
09:42 22.16 22.36 22.16 22.36 0.4K
09:43 22.36 22.36 22.36 22.36 0.4K
09:44 22.36 22.36 22.36 22.36 0.3K
09:45 22.18 22.18 22.16 22.16 1.9K
09:46 22.16 22.16 22.16 22.16 0.2K
09:47 22.16 22.17 22.16 22.17 0.6K
09:48 22.17 22.17 22.17 22.17 0.1K
09:49 22.21 22.31 22.21 22.31 2.4K
09:50 22.31 22.46 22.31 22.46 0.9K
09:51 22.46 22.56 22.46 22.55 0.9K
09:52 22.55 22.55 22.55 22.55 0.2K
09:53 22.48 22.49 22.48 22.48 5.0K
09:54 22.48 22.48 22.48 22.48 0.0K
09:55 22.48 22.48 22.48 22.48 0.0K
09:56 22.48 22.48 22.32 22.32 2.1K
09:57 22.31 22.31 22.31 22.31 0.3K
09:58 22.37 22.37 22.31 22.31 0.2K
09:59 22.31 22.31 22.31 22.31 0.0K
10:00 22.29 22.29 22.29 22.29 0.1K
10:01 22.30 22.30 22.30 22.30 3.3K
10:02 22.30 22.30 22.30 22.30 0.3K
10:03 22.30 22.30 22.30 22.30 0.1K
10:04 22.30 22.30 22.30 22.30 0.0K
10:05 22.30 22.30 22.30 22.30 0.1K
10:06 22.30 22.30 22.30 22.30 1.3K
10:07 22.30 22.30 22.30 22.30 0.0K
10:08 22.30 22.30 22.22 22.22 0.5K
10:09 22.22 22.22 22.03 22.03 1.8K
10:10 22.03 22.03 22.03 22.03 0.1K
10:11 22.03 22.03 22.03 22.03 0.0K
10:12 22.03 22.10 22.03 22.10 0.3K
10:13 22.10 22.10 22.10 22.10 0.1K
10:14 22.10 22.10 21.97 21.97 2.0K
10:15 21.97 21.97 21.97 21.97 0.1K
10:16 21.75 21.81 21.70 21.70 6.0K
10:17 21.70 21.70 21.70 21.70 0.4K
10:18 21.70 21.70 21.70 21.70 0.2K
10:19 21.70 21.70 21.70 21.70 0.0K
10:20 21.70 21.70 21.70 21.70 1.0K
10:21 21.70 21.70 21.64 21.64 1.1K
10:22 21.58 21.58 21.58 21.58 0.7K
10:23 21.58 21.58 21.57 21.57 0.7K
10:24 21.57 21.57 21.50 21.55 0.6K
10:25 21.55 21.55 21.54 21.54 0.5K
10:26 21.54 21.54 21.54 21.54 0.2K
10:27 21.54 21.54 21.54 21.54 0.4K
10:28 21.54 21.54 21.54 21.54 0.0K
10:29 21.51 21.51 21.45 21.45 1.3K
10:30 21.45 21.51 21.45 21.51 1.1K
10:31 21.51 21.51 21.51 21.51 1.2K
10:32 21.51 21.51 21.51 21.51 0.9K
10:33 21.51 21.51 21.27 21.27 0.3K
10:34 21.37 21.50 21.37 21.50 11.8K
10:35 21.50 21.50 21.43 21.43 0.3K
10:36 21.43 21.43 21.42 21.42 0.4K
10:37 21.42 21.42 21.36 21.36 0.2K
10:38 21.36 21.43 21.36 21.43 0.3K
10:39 21.49 21.49 21.49 21.49 0.3K
10:40 21.49 21.49 21.49 21.49 0.2K
10:41 21.59 21.59 21.59 21.59 3.7K
10:42 21.59 21.59 21.58 21.58 0.4K
10:43 21.58 21.68 21.58 21.68 0.2K
10:44 21.58 21.58 21.58 21.58 0.4K
10:45 21.59 21.59 21.24 21.24 3.1K
10:46 21.24 21.24 21.24 21.24 0.5K
10:47 21.24 21.35 21.24 21.35 0.6K
10:48 21.35 21.35 21.35 21.35 0.3K
10:49 21.35 21.35 21.20 21.20 1.3K
10:50 21.20 21.23 21.14 21.14 1.6K
10:51 21.14 21.14 21.14 21.14 0.1K
10:52 21.14 21.14 21.14 21.14 0.0K
10:53 21.14 21.14 21.14 21.14 0.4K
10:54 21.14 21.14 21.14 21.14 0.1K
10:55 21.26 21.26 21.20 21.26 1.2K
10:56 21.25 21.25 21.25 21.25 0.2K
10:57 21.32 21.32 21.19 21.25 0.8K
10:58 21.25 21.33 21.25 21.33 2.9K
10:59 21.33 21.33 21.33 21.33 0.2K
11:00 21.33 21.33 21.33 21.33 0.0K
11:01 21.33 21.38 21.33 21.38 0.3K
11:02 21.38 21.38 21.38 21.38 0.3K
11:03 21.38 21.38 21.28 21.28 1.7K
11:04 21.28 21.28 21.28 21.28 0.4K
11:05 21.22 21.22 21.14 21.14 1.0K
11:06 21.14 21.21 21.14 21.21 0.4K
11:07 21.21 21.21 21.14 21.14 0.4K
11:08 21.21 21.21 21.21 21.21 0.2K
11:09 21.14 21.14 21.14 21.14 0.3K
11:10 21.11 21.11 21.11 21.11 0.5K
11:11 21.11 21.19 21.11 21.19 0.1K
11:12 21.19 21.19 21.10 21.19 0.6K
11:13 21.19 21.19 21.19 21.19 0.5K
11:14 21.19 21.19 21.19 21.19 0.1K
11:15 21.19 21.19 21.19 21.19 0.2K
11:16 21.08 21.08 21.08 21.08 0.2K
11:17 21.15 21.15 21.15 21.15 0.3K
11:18 21.15 21.15 21.15 21.15 0.4K
11:19 21.09 21.09 21.09 21.09 1.9K
11:20 21.09 21.09 21.09 21.09 0.1K
11:21 21.09 21.09 21.02 21.09 0.9K
11:22 21.09 21.10 21.02 21.08 2.3K
11:23 21.08 21.08 21.08 21.08 0.1K
11:24 20.96 20.96 20.88 20.88 4.3K
11:25 20.88 20.96 20.88 20.96 2.2K
11:26 20.96 20.96 20.96 20.96 0.1K
11:27 20.96 20.96 20.96 20.96 0.2K
11:28 20.88 20.88 20.88 20.88 0.4K
11:29 20.95 21.00 20.95 20.96 6.4K
11:30 20.96 20.96 20.96 20.96 0.5K
11:31 21.03 21.03 20.88 20.88 0.6K
11:32 20.88 21.04 20.88 21.04 2.5K
11:33 21.04 21.10 21.04 21.10 0.5K
11:34 21.10 21.10 21.08 21.08 1.1K
11:35 21.08 21.08 20.99 20.99 0.4K
11:36 20.99 21.16 20.99 21.16 0.2K
11:37 21.16 21.16 20.91 20.91 2.4K
11:38 20.91 20.91 20.91 20.91 0.1K
11:39 20.91 21.16 20.90 20.90 0.4K
11:40 20.90 20.90 20.90 20.90 0.1K
11:41 20.90 21.16 20.90 21.03 0.3K
11:42 21.03 21.03 21.03 21.03 0.0K
11:43 20.90 20.90 20.88 20.88 3.7K
11:44 20.88 20.88 20.81 20.81 6.4K
11:45 20.88 20.88 20.81 20.81 0.9K
11:46 20.81 20.81 20.81 20.81 0.1K
11:47 20.93 20.93 20.82 20.82 0.8K
11:48 20.82 21.12 20.82 21.12 4.9K
11:49 21.10 21.10 21.10 21.10 0.3K
11:50 21.10 21.11 21.09 21.11 1.0K
11:51 21.11 21.11 21.09 21.09 0.3K
11:52 21.09 21.09 21.09 21.09 0.1K
11:53 21.13 21.13 21.13 21.13 5.9K
11:54 21.22 21.22 21.22 21.22 0.1K
11:55 21.22 21.22 21.16 21.22 0.6K
11:56 21.22 21.22 21.14 21.14 1.3K
11:57 21.14 21.14 21.14 21.14 0.1K
11:58 20.96 21.02 20.96 21.02 0.4K
11:59 21.02 21.02 21.02 21.02 0.0K
12:00 21.02 21.02 20.96 20.96 0.1K
12:01 20.96 20.98 20.96 20.98 0.2K
12:02 21.03 21.03 20.98 21.03 18.4K
12:03 21.03 21.09 21.03 21.09 1.2K
12:04 21.09 21.18 21.09 21.18 4.6K
12:05 21.18 21.18 21.14 21.16 1.0K
12:06 21.16 21.16 21.16 21.16 0.4K
12:07 21.05 21.13 21.05 21.13 0.3K
12:08 21.13 21.13 21.13 21.13 0.0K
12:09 21.13 21.20 21.13 21.20 0.2K
12:10 21.20 21.20 21.13 21.13 0.2K
12:11 21.13 21.13 21.02 21.08 2.7K
12:12 21.08 21.08 21.03 21.03 0.7K
12:13 21.03 21.07 21.03 21.07 1.8K
12:14 21.14 21.14 21.14 21.14 2.6K
12:15 21.14 21.14 21.14 21.14 0.2K
12:16 21.14 21.14 21.14 21.14 0.7K
12:17 21.14 21.14 21.14 21.14 0.3K
12:18 21.14 21.14 21.14 21.14 0.5K
12:19 21.14 21.14 21.14 21.14 0.1K
12:20 21.14 21.17 21.14 21.17 0.1K
12:21 21.17 21.17 21.17 21.17 0.4K
12:22 21.14 21.14 21.14 21.14 0.6K
12:23 21.14 21.17 21.14 21.17 0.8K
12:24 21.14 21.14 21.14 21.14 0.3K
12:25 21.14 21.17 21.14 21.17 0.3K
12:26 21.17 21.17 21.10 21.15 9.5K
12:27 21.15 21.15 21.15 21.15 0.0K
12:28 21.15 21.20 21.15 21.20 0.3K
12:29 21.20 21.20 21.20 21.20 0.0K
12:30 21.20 21.20 21.20 21.20 0.0K
12:31 21.20 21.20 21.15 21.16 2.3K
12:32 21.16 21.16 21.16 21.16 0.0K
12:33 21.16 21.25 21.16 21.25 2.5K
12:34 21.25 21.30 21.25 21.27 0.7K
12:35 21.27 21.32 21.27 21.32 0.8K
12:36 21.27 21.27 21.27 21.27 9.7K
12:37 21.23 21.23 21.23 21.23 0.4K
12:38 21.23 21.23 21.23 21.23 0.3K
12:39 21.23 21.23 21.23 21.23 0.6K
12:40 21.23 21.26 21.23 21.26 0.6K
12:41 21.26 21.26 21.26 21.26 0.0K
12:42 21.26 21.26 21.26 21.26 0.0K
12:43 21.26 21.26 21.14 21.14 0.4K
12:44 21.14 21.23 21.14 21.23 0.2K
12:45 21.23 21.23 21.23 21.23 1.4K
12:46 21.23 21.23 21.08 21.08 1.6K
12:47 21.08 21.08 21.08 21.08 0.2K
12:48 21.08 21.09 21.08 21.09 0.1K
12:49 21.09 21.09 21.09 21.09 0.1K
12:50 21.10 21.15 21.10 21.15 0.8K
12:51 21.15 21.15 21.10 21.10 0.2K
12:52 21.10 21.15 21.10 21.15 8.2K
12:53 21.15 21.15 21.15 21.15 0.5K
12:54 21.15 21.15 21.15 21.15 0.0K
12:55 21.15 21.15 21.15 21.15 0.2K
12:56 21.05 21.12 21.05 21.12 0.4K
12:57 21.12 21.12 21.05 21.05 0.1K
12:58 21.11 21.11 21.11 21.11 0.3K
12:59 21.11 21.11 21.11 21.11 0.3K
13:00 21.11 21.11 21.11 21.11 0.4K
13:01 21.11 21.11 21.08 21.08 0.3K
13:02 21.05 21.05 20.97 20.97 3.0K
13:03 20.97 20.97 20.97 20.97 1.1K
13:04 20.97 21.06 20.97 21.06 1.9K
13:05 21.06 21.06 21.06 21.06 0.6K
13:06 21.06 21.06 21.06 21.06 0.2K
13:07 21.06 21.06 20.99 20.99 1.6K
13:08 20.99 20.99 20.99 20.99 0.0K
13:09 20.99 20.99 20.89 20.89 1.3K
13:10 20.89 20.89 20.89 20.89 0.1K
13:11 20.89 21.00 20.89 21.00 0.9K
13:12 20.99 20.99 20.99 20.99 0.4K
13:13 20.99 20.99 20.91 20.91 0.6K
13:14 20.91 20.97 20.91 20.97 0.7K
13:15 20.97 20.97 20.95 20.95 0.5K
13:16 20.89 20.95 20.89 20.95 4.7K
13:17 20.95 20.95 20.95 20.95 0.8K
13:18 20.95 20.95 20.95 20.95 0.4K
13:19 20.95 20.95 20.94 20.94 1.5K
13:20 20.94 20.94 20.93 20.93 0.2K
13:21 20.93 20.96 20.89 20.96 0.3K
13:22 20.93 20.93 20.88 20.88 0.6K
13:23 20.88 20.88 20.88 20.88 0.0K
13:24 20.88 20.93 20.88 20.93 1.1K
13:25 20.93 20.93 20.85 20.85 3.5K
13:26 20.86 20.86 20.84 20.84 2.3K
13:27 20.86 20.88 20.86 20.86 2.3K
13:28 20.86 20.86 20.86 20.86 0.5K
13:29 20.86 20.88 20.86 20.88 1.8K
13:30 20.89 20.89 20.89 20.89 0.1K
13:31 20.89 20.89 20.89 20.89 0.5K
13:32 20.88 20.88 20.84 20.84 0.5K
13:33 20.84 20.88 20.84 20.84 0.2K
13:34 20.84 20.84 20.84 20.84 0.0K
13:35 20.88 20.88 20.88 20.88 1.7K
13:36 20.88 20.88 20.85 20.85 10.4K
13:37 20.85 20.87 20.85 20.87 2.0K
13:38 20.82 20.82 20.82 20.82 0.1K
13:39 20.82 20.87 20.82 20.86 0.7K
13:40 20.86 20.86 20.80 20.80 0.3K
13:41 20.80 20.82 20.75 20.76 3.5K
13:42 20.77 20.80 20.77 20.80 2.6K
13:43 20.80 20.80 20.77 20.77 16.9K
13:44 20.77 20.85 20.77 20.82 6.3K
13:45 20.82 20.82 20.82 20.82 0.0K
13:46 20.82 20.99 20.82 20.95 7.6K
13:47 20.95 20.95 20.95 20.95 0.1K
13:48 20.90 20.90 20.90 20.90 3.3K
13:49 20.90 20.90 20.90 20.90 0.7K
13:50 20.90 20.90 20.90 20.90 0.0K
13:51 20.90 20.90 20.90 20.90 0.4K
13:52 20.82 20.82 20.82 20.82 0.7K
13:53 20.82 20.91 20.82 20.91 0.2K
13:54 20.91 20.91 20.85 20.85 0.7K
13:55 20.85 20.91 20.85 20.91 20.4K
13:56 20.91 20.91 20.84 20.91 1.2K
13:57 20.91 20.91 20.90 20.90 0.3K
13:58 20.90 20.90 20.90 20.90 0.0K
13:59 20.81 20.90 20.81 20.90 0.9K
14:00 20.90 20.90 20.90 20.90 0.2K
14:01 20.90 20.90 20.81 20.81 0.6K
14:02 20.81 20.90 20.81 20.82 3.0K
14:03 20.76 20.76 20.55 20.65 8.6K
14:04 20.65 20.65 20.65 20.65 0.4K
14:05 20.65 20.65 20.65 20.65 0.0K
14:06 20.65 20.69 20.65 20.69 1.9K
14:07 20.69 20.69 20.69 20.69 0.5K
14:08 20.69 20.69 20.63 20.63 3.2K
14:09 20.63 20.63 20.63 20.63 0.3K
14:10 20.63 20.63 20.63 20.63 0.1K
14:11 20.63 20.63 20.47 20.47 7.7K
14:12 20.51 20.51 20.51 20.51 0.2K
14:13 20.45 20.52 20.45 20.46 6.7K
14:14 20.46 20.48 20.43 20.48 0.5K
14:15 20.48 20.52 20.48 20.52 2.7K
14:16 20.52 20.53 20.52 20.53 0.4K
14:17 20.53 20.53 20.53 20.53 1.3K
14:18 20.53 20.53 20.46 20.46 0.5K
14:19 20.52 20.52 20.52 20.52 0.4K
14:20 20.52 20.54 20.45 20.54 0.7K
14:21 20.54 20.54 20.54 20.54 0.6K
14:22 20.54 20.60 20.54 20.59 7.3K
14:23 20.59 20.69 20.59 20.69 3.7K
14:24 20.68 20.68 20.68 20.68 0.5K
14:25 20.68 20.74 20.68 20.74 0.6K
14:26 20.68 20.68 20.68 20.68 0.8K
14:27 20.68 20.68 20.68 20.68 0.4K
14:28 20.68 20.68 20.68 20.68 0.2K
14:29 20.70 20.75 20.70 20.74 3.0K
14:30 20.74 20.78 20.74 20.78 6.5K
14:31 20.78 20.80 20.78 20.80 0.7K
14:32 20.80 20.80 20.74 20.74 2.9K
14:33 20.74 20.74 20.68 20.68 0.2K
14:34 20.68 20.74 20.67 20.73 0.9K
14:35 20.73 20.73 20.67 20.67 0.4K
14:36 20.67 20.73 20.67 20.73 0.5K
14:37 20.72 20.72 20.72 20.72 0.6K
14:38 20.62 20.62 20.62 20.62 4.5K
14:39 20.62 20.62 20.62 20.62 1.2K
14:40 20.62 20.62 20.62 20.62 0.2K
14:41 20.56 20.62 20.56 20.62 0.5K
14:42 20.62 20.62 20.56 20.56 0.4K
14:43 20.62 20.62 20.56 20.56 0.8K
14:44 20.56 20.63 20.56 20.63 0.6K
14:45 20.63 20.63 20.58 20.61 0.4K
14:46 20.57 20.57 20.53 20.55 3.2K
14:47 20.55 20.55 20.51 20.51 0.5K
14:48 20.51 20.54 20.51 20.54 1.0K
14:49 20.54 20.54 20.54 20.54 0.3K
14:50 20.54 20.55 20.46 20.55 4.3K
14:51 20.55 20.59 20.55 20.59 3.2K
14:52 20.59 20.59 20.57 20.57 0.9K
14:53 20.57 20.57 20.57 20.57 0.2K
14:54 20.57 20.57 20.57 20.57 0.3K
14:55 20.57 20.57 20.44 20.44 0.6K
14:56 20.44 20.44 20.44 20.44 0.2K
14:57 20.44 20.44 20.44 20.44 0.2K
14:58 20.44 20.48 20.44 20.48 0.7K
14:59 20.49 20.49 20.48 20.48 1.6K
15:00 20.48 20.53 20.48 20.52 4.1K
15:01 20.54 20.54 20.53 20.53 2.1K
15:02 20.53 20.56 20.53 20.56 2.3K
15:03 20.58 20.58 20.56 20.56 0.8K
15:04 20.56 20.56 20.56 20.56 0.5K
15:05 20.56 20.61 20.56 20.61 2.1K
15:06 20.59 20.61 20.59 20.61 1.7K
15:07 20.61 20.61 20.61 20.61 0.4K
15:08 20.59 20.59 20.57 20.57 0.6K
15:09 20.57 20.57 20.57 20.57 0.2K
15:10 20.57 20.58 20.57 20.58 1.4K
15:11 20.58 20.58 20.58 20.58 0.5K
15:12 20.58 20.58 20.58 20.58 0.8K
15:13 20.58 20.58 20.58 20.58 0.3K
15:14 20.58 20.58 20.53 20.53 0.8K
15:15 20.53 20.53 20.53 20.53 0.2K
15:16 20.53 20.62 20.53 20.62 2.8K
15:17 20.62 20.63 20.61 20.61 0.9K
15:18 20.61 20.62 20.61 20.62 0.6K
15:19 20.62 20.63 20.62 20.63 0.4K
15:20 20.63 20.63 20.61 20.61 1.5K
15:21 20.61 20.61 20.61 20.61 4.5K
15:22 20.61 20.61 20.57 20.57 0.6K
15:23 20.57 20.60 20.57 20.60 0.6K
15:24 20.60 20.60 20.60 20.60 0.1K
15:25 20.56 20.57 20.55 20.57 1.9K
15:26 20.57 20.57 20.51 20.51 0.7K
15:27 20.57 20.57 20.57 20.57 0.9K
15:28 20.55 20.56 20.55 20.56 1.1K
15:29 20.56 20.61 20.56 20.61 0.6K
15:30 20.60 20.61 20.60 20.61 0.9K
15:31 20.61 20.61 20.57 20.61 1.2K
15:32 20.57 20.57 20.57 20.57 1.0K
15:33 20.60 20.71 20.60 20.71 73.7K
15:34 20.75 20.75 20.75 20.75 1.0K
15:35 20.75 20.75 20.75 20.75 1.5K
15:36 20.75 20.75 20.75 20.75 1.5K
15:37 20.84 20.84 20.74 20.74 7.8K
15:38 20.74 20.74 20.65 20.65 1.7K
15:39 20.65 20.65 20.60 20.61 1.5K
15:40 20.61 20.66 20.60 20.60 1.5K
15:41 20.60 20.66 20.60 20.60 1.1K
15:42 20.60 20.67 20.60 20.67 2.5K
15:43 20.67 20.69 20.67 20.67 1.5K
15:44 20.67 20.68 20.66 20.68 2.3K
15:45 20.66 20.66 20.64 20.64 2.5K
15:46 20.64 20.64 20.56 20.56 3.2K
15:47 20.56 20.56 20.56 20.56 1.7K
15:48 20.52 20.55 20.52 20.53 3.0K
15:49 20.53 20.53 20.46 20.46 2.4K
15:50 20.44 20.47 20.44 20.44 2.3K
15:51 20.51 20.51 20.47 20.48 4.3K
15:52 20.52 20.53 20.52 20.53 4.6K
15:53 20.50 20.51 20.50 20.51 1.5K
15:54 20.51 20.53 20.50 20.50 4.8K
15:55 20.49 20.49 20.48 20.48 6.6K
15:56 20.48 20.48 20.45 20.45 4.4K
15:57 20.46 20.50 20.46 20.50 9.7K
15:58 20.48 20.48 20.45 20.47 5.7K
15:59 20.47 20.48 20.45 20.48 9.1K
16:00 20.48 20.50 20.40 20.48 204.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible