Kindercare Learning Companies Inc (KLC)

KLC
🏛️ États-Unis →
6.58
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 12.89 13.00 12.41 13.00 19.2K
09:32 13.25 13.25 13.25 13.25 0.4K
09:33 13.02 13.32 13.02 13.25 2.6K
09:34 13.25 13.25 13.02 13.02 12.2K
09:35 12.84 12.97 12.66 12.66 11.9K
09:36 12.65 12.65 12.27 12.27 18.2K
09:37 12.27 12.35 12.21 12.21 1.0K
09:38 12.21 12.42 12.20 12.42 4.1K
09:39 12.42 12.42 12.34 12.34 0.8K
09:40 12.40 12.40 12.38 12.38 0.6K
09:41 12.38 12.53 12.31 12.37 15.9K
09:42 12.37 12.37 12.23 12.23 3.6K
09:43 12.20 12.22 12.20 12.22 3.1K
09:44 12.22 12.22 12.21 12.21 1.4K
09:45 12.21 12.21 12.21 12.21 0.3K
09:46 12.20 12.30 12.20 12.30 2.1K
09:47 12.39 12.39 12.25 12.31 6.0K
09:48 12.27 12.27 12.13 12.13 12.2K
09:49 12.17 12.17 11.87 11.87 9.3K
09:50 11.87 11.91 11.84 11.91 2.2K
09:51 11.77 11.86 11.77 11.86 1.2K
09:52 11.86 11.90 11.86 11.90 3.0K
09:53 11.90 11.90 11.90 11.90 1.0K
09:54 11.90 11.90 11.90 11.90 0.0K
09:55 11.90 11.92 11.90 11.92 1.9K
09:56 11.92 11.94 11.90 11.90 1.9K
09:57 11.86 11.89 11.83 11.83 2.3K
09:58 11.83 11.83 11.80 11.80 0.4K
09:59 11.80 11.80 11.80 11.80 0.2K
10:00 11.80 11.81 11.80 11.81 0.5K
10:01 11.81 11.88 11.81 11.88 31.1K
10:02 11.88 11.88 11.79 11.81 8.4K
10:03 11.78 11.78 11.78 11.78 0.2K
10:04 11.78 11.78 11.78 11.78 0.2K
10:05 11.78 11.81 11.78 11.81 0.2K
10:06 11.81 11.81 11.76 11.76 4.1K
10:07 11.81 11.81 11.76 11.76 1.2K
10:08 11.81 11.84 11.76 11.76 0.8K
10:09 11.81 11.81 11.76 11.81 7.4K
10:10 11.81 11.81 11.75 11.75 2.3K
10:11 11.75 11.75 11.58 11.58 19.3K
10:12 11.58 11.66 11.58 11.66 6.0K
10:13 11.59 11.59 11.59 11.59 2.8K
10:14 11.59 11.67 11.59 11.67 4.4K
10:15 11.67 11.67 11.62 11.67 3.4K
10:16 11.61 11.67 11.61 11.61 2.9K
10:17 11.63 11.67 11.63 11.67 2.6K
10:18 11.75 11.75 11.68 11.68 2.1K
10:19 11.68 11.79 11.68 11.79 4.1K
10:20 11.85 11.85 11.85 11.85 2.2K
10:21 11.85 11.85 11.81 11.84 9.2K
10:22 11.86 11.93 11.86 11.93 3.4K
10:23 11.93 12.11 11.93 12.06 3.3K
10:24 12.06 12.06 12.00 12.06 3.6K
10:25 12.06 12.13 12.03 12.03 10.0K
10:26 12.05 12.06 12.05 12.06 0.9K
10:27 12.06 12.06 12.03 12.03 1.2K
10:28 12.03 12.03 11.96 11.96 5.2K
10:29 11.96 11.96 11.93 11.93 0.8K
10:30 11.93 12.02 11.93 12.02 2.8K
10:31 12.02 12.10 12.02 12.10 1.8K
10:32 12.07 12.08 12.02 12.08 2.2K
10:33 12.05 12.05 12.03 12.05 1.5K
10:34 12.11 12.12 12.08 12.08 10.0K
10:35 12.08 12.11 12.08 12.10 2.1K
10:36 12.12 12.18 12.10 12.18 14.9K
10:37 12.22 12.27 12.22 12.27 2.7K
10:38 12.27 12.27 12.27 12.27 0.2K
10:39 12.27 12.27 12.27 12.27 0.4K
10:40 12.27 12.33 12.27 12.33 0.6K
10:41 12.33 12.41 12.33 12.41 2.2K
10:42 12.43 12.48 12.43 12.48 2.1K
10:43 12.55 12.57 12.55 12.56 3.9K
10:44 12.56 12.56 12.53 12.53 5.2K
10:45 12.53 12.61 12.52 12.61 4.6K
10:46 12.61 12.61 12.57 12.57 0.6K
10:47 12.59 12.59 12.59 12.59 2.9K
10:48 12.57 12.58 12.54 12.54 10.3K
10:49 12.54 12.54 12.54 12.54 0.0K
10:50 12.54 12.54 12.48 12.48 1.1K
10:51 12.48 12.53 12.48 12.48 5.0K
10:52 12.51 12.51 12.51 12.51 4.3K
10:53 12.51 12.51 12.43 12.47 0.7K
10:54 12.47 12.47 12.43 12.46 0.8K
10:55 12.39 12.39 12.39 12.39 2.9K
10:56 12.39 12.39 12.30 12.30 1.5K
10:57 12.30 12.38 12.28 12.38 5.2K
10:58 12.38 12.38 12.38 12.38 0.0K
10:59 12.39 12.42 12.39 12.40 1.6K
11:00 12.40 12.42 12.40 12.42 3.7K
11:01 12.42 12.42 12.42 12.42 0.4K
11:02 12.42 12.42 12.42 12.42 0.5K
11:03 12.42 12.42 12.26 12.28 5.0K
11:04 12.28 12.30 12.28 12.30 1.8K
11:05 12.28 12.28 12.28 12.28 1.2K
11:06 12.28 12.28 12.28 12.28 0.6K
11:07 12.28 12.28 12.27 12.27 3.3K
11:08 12.28 12.28 12.27 12.27 2.1K
11:09 12.27 12.27 12.26 12.26 0.7K
11:10 12.27 12.29 12.27 12.29 2.4K
11:11 12.25 12.26 12.25 12.26 0.8K
11:12 12.24 12.24 12.24 12.24 3.0K
11:13 12.24 12.24 12.23 12.23 2.1K
11:14 12.13 12.13 12.09 12.09 1.6K
11:15 12.09 12.11 12.09 12.11 5.4K
11:16 12.16 12.20 12.16 12.20 7.9K
11:17 12.18 12.18 12.17 12.17 4.3K
11:18 12.17 12.18 12.10 12.10 2.6K
11:19 12.10 12.10 12.10 12.10 0.5K
11:20 12.10 12.10 12.10 12.10 0.2K
11:21 12.10 12.10 12.10 12.10 0.8K
11:22 12.10 12.15 12.10 12.15 2.8K
11:23 12.15 12.15 12.15 12.15 0.4K
11:24 12.15 12.16 12.15 12.16 0.7K
11:25 12.16 12.16 12.16 12.16 0.4K
11:26 12.14 12.15 12.14 12.15 2.5K
11:27 12.16 12.19 12.14 12.14 5.7K
11:28 12.14 12.16 12.14 12.16 1.6K
11:29 12.16 12.16 12.16 12.16 0.2K
11:30 12.16 12.23 12.16 12.23 0.8K
11:31 12.23 12.24 12.23 12.24 1.4K
11:32 12.20 12.24 12.20 12.21 1.2K
11:33 12.24 12.24 12.21 12.21 0.8K
11:34 12.21 12.21 12.21 12.21 0.3K
11:35 12.21 12.25 12.21 12.25 0.8K
11:36 12.25 12.25 12.25 12.25 0.4K
11:37 12.24 12.24 12.22 12.22 1.5K
11:38 12.22 12.22 12.21 12.21 0.7K
11:39 12.21 12.21 12.21 12.21 0.7K
11:40 12.21 12.21 12.21 12.21 0.8K
11:41 12.21 12.22 12.18 12.22 4.5K
11:42 12.22 12.22 12.21 12.21 1.4K
11:43 12.19 12.19 12.19 12.19 2.2K
11:44 12.19 12.19 12.19 12.19 0.4K
11:45 12.20 12.20 12.20 12.20 0.8K
11:46 12.20 12.20 12.20 12.20 0.2K
11:47 12.20 12.24 12.20 12.24 1.1K
11:48 12.24 12.24 12.24 12.24 0.1K
11:49 12.24 12.25 12.24 12.25 1.3K
11:50 12.25 12.29 12.25 12.29 1.0K
11:51 12.27 12.27 12.25 12.25 2.5K
11:52 12.25 12.25 12.25 12.25 1.3K
11:53 12.25 12.25 12.23 12.23 2.6K
11:54 12.23 12.24 12.23 12.24 2.3K
11:55 12.25 12.25 12.25 12.25 0.3K
11:56 12.25 12.25 12.25 12.25 0.3K
11:57 12.25 12.25 12.24 12.24 0.6K
11:58 12.24 12.24 12.21 12.21 2.7K
11:59 12.21 12.25 12.21 12.25 1.5K
12:00 12.25 12.26 12.25 12.26 0.7K
12:01 12.26 12.26 12.25 12.26 0.6K
12:02 12.25 12.25 12.25 12.25 0.3K
12:03 12.23 12.23 12.21 12.21 1.5K
12:04 12.21 12.21 12.20 12.20 0.6K
12:05 12.22 12.22 12.22 12.22 1.0K
12:06 12.22 12.22 12.22 12.22 0.1K
12:07 12.22 12.24 12.22 12.23 3.4K
12:08 12.23 12.23 12.21 12.21 1.2K
12:09 12.21 12.21 12.14 12.18 2.5K
12:10 12.18 12.18 12.18 12.18 0.1K
12:11 12.18 12.18 12.18 12.18 0.1K
12:12 12.18 12.18 12.14 12.14 2.9K
12:13 12.13 12.13 12.13 12.13 1.1K
12:14 12.13 12.13 12.13 12.13 0.1K
12:15 12.13 12.13 12.13 12.13 0.7K
12:16 12.13 12.17 12.13 12.17 3.0K
12:17 12.18 12.18 12.17 12.17 1.4K
12:18 12.15 12.15 12.15 12.15 4.9K
12:19 12.15 12.16 12.15 12.16 0.4K
12:20 12.16 12.16 12.16 12.16 0.3K
12:21 12.16 12.16 12.16 12.16 0.3K
12:22 12.16 12.16 12.16 12.16 1.8K
12:23 12.16 12.16 12.16 12.16 0.1K
12:24 12.16 12.16 12.15 12.15 5.6K
12:25 12.15 12.15 12.15 12.15 0.7K
12:26 12.15 12.17 12.15 12.17 0.3K
12:27 12.18 12.19 12.18 12.19 1.8K
12:28 12.19 12.19 12.16 12.16 2.7K
12:29 12.19 12.19 12.17 12.17 1.9K
12:30 12.17 12.18 12.17 12.18 0.4K
12:31 12.18 12.20 12.18 12.20 0.8K
12:32 12.21 12.21 12.21 12.21 0.3K
12:33 12.24 12.28 12.24 12.26 6.8K
12:34 12.26 12.26 12.26 12.26 0.5K
12:35 12.30 12.30 12.27 12.27 3.2K
12:36 12.23 12.23 12.23 12.23 1.0K
12:37 12.23 12.24 12.23 12.24 0.2K
12:38 12.24 12.24 12.24 12.24 0.3K
12:39 12.24 12.24 12.24 12.24 0.7K
12:40 12.24 12.24 12.21 12.21 0.9K
12:41 12.21 12.21 12.20 12.20 0.8K
12:42 12.20 12.20 12.15 12.18 3.7K
12:43 12.17 12.22 12.17 12.22 4.3K
12:44 12.22 12.22 12.22 12.22 0.3K
12:45 12.22 12.24 12.22 12.24 1.9K
12:46 12.24 12.24 12.24 12.24 0.2K
12:47 12.26 12.26 12.26 12.26 1.3K
12:48 12.26 12.28 12.26 12.28 1.6K
12:49 12.28 12.29 12.28 12.29 0.8K
12:50 12.29 12.29 12.28 12.28 0.6K
12:51 12.28 12.29 12.27 12.27 3.0K
12:52 12.27 12.27 12.25 12.25 0.3K
12:53 12.25 12.25 12.24 12.24 0.8K
12:54 12.24 12.24 12.24 12.24 0.0K
12:55 12.24 12.25 12.24 12.25 2.0K
12:56 12.25 12.25 12.25 12.25 0.3K
12:57 12.24 12.24 12.24 12.24 1.0K
12:58 12.24 12.24 12.24 12.24 1.3K
12:59 12.24 12.24 12.24 12.24 0.8K
13:00 12.24 12.24 12.22 12.22 3.5K
13:01 12.22 12.22 12.22 12.22 0.2K
13:02 12.22 12.22 12.22 12.22 0.6K
13:03 12.22 12.22 12.22 12.22 1.0K
13:04 12.22 12.22 12.20 12.20 0.5K
13:05 12.20 12.20 12.20 12.20 0.7K
13:06 12.20 12.20 12.15 12.15 1.3K
13:07 12.17 12.18 12.15 12.17 7.7K
13:08 12.14 12.15 12.14 12.15 8.2K
13:09 12.15 12.15 12.15 12.15 0.9K
13:10 12.05 12.05 12.05 12.05 0.2K
13:11 12.05 12.05 12.05 12.05 0.1K
13:12 12.05 12.05 12.03 12.03 0.7K
13:13 12.04 12.13 12.04 12.09 13.3K
13:14 12.09 12.09 12.09 12.09 0.3K
13:15 12.09 12.09 12.09 12.09 0.2K
13:16 12.09 12.13 12.09 12.13 0.6K
13:17 12.13 12.13 12.13 12.13 0.0K
13:18 12.13 12.14 12.09 12.14 3.5K
13:19 12.15 12.15 12.13 12.13 3.3K
13:20 12.15 12.15 12.15 12.15 0.3K
13:21 12.15 12.15 12.14 12.14 0.9K
13:22 12.14 12.14 12.14 12.14 0.7K
13:23 12.14 12.19 12.14 12.19 5.5K
13:24 12.19 12.19 12.18 12.18 1.4K
13:25 12.18 12.18 12.18 12.18 0.6K
13:26 12.18 12.18 12.18 12.18 0.4K
13:27 12.18 12.18 12.16 12.16 0.8K
13:28 12.16 12.16 12.16 12.16 1.4K
13:29 12.17 12.17 12.17 12.17 0.7K
13:30 12.10 12.15 12.10 12.15 13.1K
13:31 12.15 12.15 12.15 12.15 0.1K
13:32 12.17 12.21 12.17 12.21 1.0K
13:33 12.21 12.21 12.21 12.21 0.2K
13:34 12.21 12.21 12.17 12.17 2.7K
13:35 12.18 12.18 12.18 12.18 0.5K
13:36 12.18 12.18 12.18 12.18 0.2K
13:37 12.22 12.22 12.22 12.22 1.9K
13:38 12.23 12.25 12.23 12.25 1.3K
13:39 12.25 12.25 12.22 12.22 2.1K
13:40 12.22 12.22 12.22 12.22 0.5K
13:41 12.22 12.23 12.22 12.23 0.9K
13:42 12.23 12.23 12.23 12.23 0.4K
13:43 12.23 12.23 12.23 12.23 0.1K
13:44 12.23 12.23 12.23 12.23 0.5K
13:45 12.23 12.23 12.23 12.23 0.3K
13:46 12.23 12.23 12.23 12.23 0.2K
13:47 12.23 12.23 12.21 12.21 0.3K
13:48 12.21 12.23 12.21 12.23 0.4K
13:49 12.23 12.24 12.23 12.24 0.4K
13:50 12.24 12.24 12.21 12.21 3.0K
13:51 12.21 12.24 12.21 12.24 4.1K
13:52 12.24 12.24 12.24 12.24 0.5K
13:53 12.26 12.26 12.26 12.26 1.8K
13:54 12.26 12.26 12.26 12.26 0.3K
13:55 12.26 12.26 12.26 12.26 0.3K
13:56 12.26 12.26 12.26 12.26 2.4K
13:57 12.23 12.23 12.23 12.23 1.0K
13:58 12.23 12.23 12.23 12.23 0.1K
13:59 12.24 12.24 12.24 12.24 0.3K
14:00 12.24 12.25 12.24 12.25 1.4K
14:01 12.25 12.28 12.25 12.28 0.9K
14:02 12.28 12.28 12.28 12.28 0.3K
14:03 12.26 12.26 12.26 12.26 0.2K
14:04 12.26 12.26 12.25 12.25 0.8K
14:05 12.23 12.23 12.23 12.23 2.0K
14:06 12.23 12.25 12.23 12.25 2.3K
14:07 12.25 12.27 12.25 12.27 1.1K
14:08 12.27 12.27 12.27 12.27 0.5K
14:09 12.27 12.27 12.26 12.26 2.0K
14:10 12.26 12.26 12.26 12.26 0.9K
14:11 12.26 12.26 12.26 12.26 0.4K
14:12 12.26 12.26 12.22 12.22 2.6K
14:13 12.21 12.22 12.19 12.19 10.9K
14:14 12.16 12.18 12.16 12.18 2.7K
14:15 12.18 12.19 12.18 12.19 0.5K
14:16 12.19 12.19 12.19 12.19 0.1K
14:17 12.19 12.26 12.19 12.26 4.2K
14:18 12.26 12.26 12.24 12.24 0.5K
14:19 12.26 12.26 12.26 12.26 1.0K
14:20 12.25 12.28 12.25 12.28 1.6K
14:21 12.28 12.30 12.28 12.29 1.4K
14:22 12.29 12.29 12.29 12.29 0.1K
14:23 12.29 12.29 12.26 12.26 2.4K
14:24 12.26 12.26 12.26 12.26 0.2K
14:25 12.26 12.26 12.26 12.26 0.3K
14:26 12.26 12.29 12.26 12.29 1.9K
14:27 12.29 12.29 12.29 12.29 0.0K
14:28 12.29 12.29 12.28 12.28 2.8K
14:29 12.28 12.28 12.27 12.27 1.5K
14:30 12.27 12.27 12.27 12.27 0.1K
14:31 12.27 12.27 12.27 12.27 0.1K
14:32 12.26 12.26 12.25 12.25 1.2K
14:33 12.27 12.28 12.27 12.28 1.3K
14:34 12.28 12.28 12.26 12.26 0.6K
14:35 12.27 12.27 12.27 12.27 3.5K
14:36 12.27 12.27 12.27 12.27 0.3K
14:37 12.27 12.27 12.27 12.27 0.1K
14:38 12.27 12.27 12.23 12.23 1.7K
14:39 12.24 12.27 12.24 12.27 7.0K
14:40 12.27 12.27 12.26 12.27 1.7K
14:41 12.27 12.27 12.27 12.27 0.2K
14:42 12.27 12.28 12.27 12.27 0.8K
14:43 12.27 12.27 12.27 12.27 0.8K
14:44 12.27 12.27 12.27 12.27 0.2K
14:45 12.27 12.27 12.27 12.27 0.1K
14:46 12.27 12.27 12.27 12.27 0.2K
14:47 12.27 12.27 12.27 12.27 0.1K
14:48 12.28 12.28 12.28 12.28 1.0K
14:49 12.28 12.28 12.23 12.23 15.8K
14:50 12.23 12.24 12.23 12.24 0.3K
14:51 12.24 12.24 12.22 12.24 0.8K
14:52 12.24 12.24 12.21 12.21 1.6K
14:53 12.21 12.21 12.21 12.21 0.4K
14:54 12.21 12.21 12.13 12.13 7.5K
14:55 12.13 12.15 12.13 12.15 2.8K
14:56 12.16 12.16 12.16 12.16 1.2K
14:57 12.16 12.17 12.16 12.17 1.2K
14:58 12.17 12.17 12.16 12.16 1.2K
14:59 12.16 12.16 12.15 12.15 0.9K
15:00 12.15 12.15 12.15 12.15 0.5K
15:01 12.15 12.16 12.15 12.16 0.6K
15:02 12.16 12.16 12.16 12.16 0.3K
15:03 12.16 12.17 12.16 12.17 1.1K
15:04 12.17 12.17 12.17 12.17 0.0K
15:05 12.17 12.17 12.17 12.17 0.8K
15:06 12.17 12.17 12.17 12.17 0.8K
15:07 12.17 12.18 12.16 12.16 2.0K
15:08 12.16 12.17 12.16 12.17 1.1K
15:09 12.17 12.19 12.16 12.19 5.3K
15:10 12.19 12.20 12.19 12.20 6.9K
15:11 12.20 12.20 12.17 12.17 7.0K
15:12 12.17 12.17 12.17 12.17 0.9K
15:13 12.17 12.17 12.17 12.17 0.7K
15:14 12.17 12.17 12.10 12.10 4.8K
15:15 12.10 12.10 12.08 12.08 0.8K
15:16 12.08 12.08 12.08 12.08 0.4K
15:17 12.08 12.09 12.08 12.09 0.8K
15:18 12.09 12.09 12.09 12.09 1.2K
15:19 12.08 12.08 12.08 12.08 0.7K
15:20 12.08 12.08 12.08 12.08 0.7K
15:21 12.08 12.08 12.08 12.08 1.1K
15:22 12.08 12.08 12.08 12.08 0.1K
15:23 12.08 12.08 12.08 12.08 0.4K
15:24 12.08 12.08 12.08 12.08 1.1K
15:25 12.08 12.08 12.00 12.00 2.3K
15:26 12.00 12.00 12.00 12.00 0.9K
15:27 12.00 12.00 11.97 11.99 6.4K
15:28 11.99 11.99 11.97 11.97 4.5K
15:29 11.97 11.97 11.97 11.97 7.6K
15:30 11.97 11.97 11.96 11.96 0.8K
15:31 11.96 11.96 11.93 11.93 4.3K
15:32 11.93 11.94 11.93 11.94 0.7K
15:33 11.94 11.94 11.93 11.93 1.6K
15:34 11.93 11.94 11.93 11.94 0.8K
15:35 11.93 11.93 11.87 11.87 10.1K
15:36 11.87 11.91 11.87 11.91 3.3K
15:37 11.89 11.92 11.89 11.92 2.3K
15:38 11.92 11.92 11.91 11.92 2.2K
15:39 11.92 11.92 11.91 11.92 2.6K
15:40 11.92 11.94 11.92 11.94 3.1K
15:41 11.94 11.94 11.92 11.92 2.9K
15:42 11.93 11.94 11.93 11.94 4.5K
15:43 11.94 11.94 11.93 11.93 5.1K
15:44 11.98 11.98 11.97 11.98 16.0K
15:45 11.99 12.04 11.99 12.04 8.9K
15:46 12.05 12.10 12.05 12.10 4.1K
15:47 12.08 12.10 12.08 12.08 2.5K
15:48 12.08 12.08 12.08 12.08 7.9K
15:49 12.07 12.07 12.05 12.06 16.3K
15:50 12.04 12.13 12.04 12.13 4.6K
15:51 12.13 12.20 12.13 12.20 13.4K
15:52 12.20 12.27 12.20 12.27 30.8K
15:53 12.29 12.33 12.29 12.32 9.7K
15:54 12.33 12.35 12.31 12.31 19.6K
15:55 12.29 12.33 12.29 12.32 6.2K
15:56 12.21 12.24 12.21 12.22 17.1K
15:57 12.22 12.23 12.20 12.23 23.9K
15:58 12.25 12.32 12.23 12.32 18.7K
15:59 12.33 12.34 12.33 12.33 15.9K
16:00 12.35 12.42 12.07 12.31 159.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible