1,545€
3,00%
Echtzeit-Aktienkurs KLX Energy Services Holdings Inc.
Bid:
Ask:
Aktienkurse zur KLX Energy Services Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 0,00% | - |
| 13.10.2025 | 1,49 | 1,50 | 1,49 | 1,50 | -6,83% | - |
| 10.10.2025 | 1,60 | 1,61 | 1,60 | 1,61 | -4,73% | - |
| 09.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 08.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 07.10.2025 | 1,66 | 1,69 | 1,66 | 1,69 | 0,60% | - |
| 06.10.2025 | 1,67 | 1,68 | 1,67 | 1,68 | 5,66% | - |
| 03.10.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -2,45% | - |
| 02.10.2025 | 1,61 | 1,63 | 1,61 | 1,63 | 0,00% | - |
| 01.10.2025 | 1,60 | 1,63 | 1,60 | 1,63 | 1,24% | - |
| 30.09.2025 | 1,64 | 1,64 | 1,61 | 1,61 | -1,83% | - |
| 29.09.2025 | 1,70 | 1,70 | 1,64 | 1,64 | -5,20% | - |
| 26.09.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 4,22% | - |
| 25.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 3,11% | - |
| 24.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 3,21% | - |
| 23.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 22.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 4,70% | - |
| 19.09.2025 | 1,50 | 1,50 | 1,49 | 1,49 | 2,05% | - |
| 18.09.2025 | 1,52 | 1,52 | 1,46 | 1,46 | -5,19% | - |
| 17.09.2025 | 1,53 | 1,54 | 1,53 | 1,54 | 4,76% | - |
| 16.09.2025 | 1,50 | 1,50 | 1,47 | 1,47 | -1,34% | - |
| 15.09.2025 | 1,48 | 1,49 | 1,48 | 1,49 | -3,87% | - |
| 12.09.2025 | 1,57 | 1,57 | 1,55 | 1,55 | 0,65% | - |
| 10.09.2025 | 1,55 | 1,55 | 1,54 | 1,54 | -5,52% | - |
| 05.09.2025 | 1,65 | 1,65 | 1,63 | 1,63 | 0,62% | - |
| 04.09.2025 | 1,61 | 1,62 | 1,61 | 1,62 | -4,71% | - |
| 03.09.2025 | 1,77 | 1,77 | 1,70 | 1,70 | 3,66% | - |
| 02.09.2025 | 1,65 | 1,65 | 1,64 | 1,64 | -0,61% | - |
| 01.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 29.08.2025 | 1,63 | 1,65 | 1,63 | 1,65 | 2,48% | - |
| 28.08.2025 | 1,63 | 1,63 | 1,61 | 1,61 | -6,94% | - |
| 27.08.2025 | 1,69 | 1,73 | 1,69 | 1,73 | 2,98% | - |
| 26.08.2025 | 1,62 | 1,68 | 1,62 | 1,68 | 3,70% | - |
| 25.08.2025 | 1,60 | 1,62 | 1,60 | 1,62 | 7,28% | - |
| 22.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 21.08.2025 | 1,51 | 1,51 | 1,50 | 1,50 | 2,74% | - |
| 20.08.2025 | 1,51 | 1,51 | 1,46 | 1,46 | -4,58% | - |
| 19.08.2025 | 1,52 | 1,53 | 1,52 | 1,53 | -0,65% | - |
| 18.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -6,10% | - |
| 15.08.2025 | 1,59 | 1,64 | 1,59 | 1,64 | 7,19% | - |
| 14.08.2025 | 1,58 | 1,58 | 1,53 | 1,53 | -5,56% | - |
| 13.08.2025 | 1,58 | 1,62 | 1,58 | 1,62 | 6,58% | - |
| 12.08.2025 | 1,44 | 1,52 | 1,44 | 1,52 | 6,29% | - |
| 11.08.2025 | 1,45 | 1,45 | 1,43 | 1,43 | 4,38% | - |
| 08.08.2025 | 1,30 | 1,37 | 1,30 | 1,37 | -1,44% | - |
| 07.08.2025 | 1,36 | 1,39 | 1,36 | 1,39 | -6,08% | - |
| 06.08.2025 | 1,51 | 1,51 | 1,48 | 1,48 | 2,78% | - |
| 05.08.2025 | 1,43 | 1,44 | 1,43 | 1,44 | -1,37% | - |
| 04.08.2025 | 1,41 | 1,46 | 1,41 | 1,46 | 2,10% | - |
| 01.08.2025 | 1,54 | 1,54 | 1,43 | 1,43 | -8,92% | - |
| 31.07.2025 | 1,63 | 1,63 | 1,57 | 1,57 | -4,27% | - |
| 30.07.2025 | 1,63 | 1,64 | 1,63 | 1,64 | 0,61% | - |
| 29.07.2025 | 1,67 | 1,67 | 1,63 | 1,63 | 1,87% | - |
| 28.07.2025 | 1,59 | 1,60 | 1,59 | 1,60 | 0,63% | - |
| 25.07.2025 | 1,65 | 1,65 | 1,59 | 1,59 | -3,05% | - |
| 24.07.2025 | 1,66 | 1,66 | 1,64 | 1,64 | -3,53% | - |
| 23.07.2025 | 1,67 | 1,70 | 1,67 | 1,70 | 3,03% | - |
| 22.07.2025 | 1,62 | 1,65 | 1,62 | 1,65 | 11,49% | - |
| 21.07.2025 | 1,51 | 1,51 | 1,48 | 1,48 | -1,99% | - |
| 18.07.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 17.07.2025 | 1,49 | 1,53 | 1,49 | 1,53 | 15,04% | - |
| 16.07.2025 | 1,34 | 1,34 | 1,33 | 1,33 | -7,64% | - |
| 15.07.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -8,28% | - |
| 14.07.2025 | 1,62 | 1,62 | 1,57 | 1,57 | -4,27% | - |
| 11.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 10.07.2025 | 1,63 | 1,65 | 1,63 | 1,65 | -0,60% | - |
| 09.07.2025 | 1,65 | 1,66 | 1,65 | 1,66 | -0,60% | - |
| 08.07.2025 | 1,61 | 1,67 | 1,61 | 1,67 | 1,21% | - |
| 07.07.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 04.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -5,75% | - |
| 03.07.2025 | 1,65 | 1,74 | 1,65 | 1,74 | 5,45% | - |
| 02.07.2025 | 1,63 | 1,65 | 1,63 | 1,65 | 5,77% | - |
| 01.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -2,50% | - |
| 30.06.2025 | 1,62 | 1,62 | 1,60 | 1,60 | 0,63% | - |
| 27.06.2025 | 1,69 | 1,69 | 1,59 | 1,59 | -7,02% | - |
| 26.06.2025 | 1,64 | 1,71 | 1,64 | 1,71 | 6,21% | - |
| 25.06.2025 | 1,65 | 1,65 | 1,61 | 1,61 | -6,40% | - |
| 24.06.2025 | 1,76 | 1,76 | 1,72 | 1,72 | -18,87% | - |
| 23.06.2025 | 1,95 | 2,12 | 1,95 | 2,12 | -7,83% | - |
| 20.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 19.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -4,88% | - |
| 18.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 9,82% | - |
| 17.06.2025 | 2,16 | 2,26 | 2,16 | 2,24 | -13,18% | 1.440,00 |
| 16.06.2025 | 2,40 | 2,58 | 2,40 | 2,58 | 40,98% | 660,00 |
| 13.06.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -7,58% | - |
| 12.06.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 8,79% | - |
| 11.06.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 7,06% | - |
| 10.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 09.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 11,76% | - |
| 06.06.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -6,13% | - |
| 05.06.2025 | 1,59 | 1,63 | 1,59 | 1,63 | 1,24% | 14,00 |
| 04.06.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 8,05% | - |
| 03.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 02.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -6,33% | - |
| 30.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -4,82% | - |
| 29.05.2025 | 1,64 | 1,66 | 1,64 | 1,66 | -2,35% | - |
| 28.05.2025 | 1,68 | 1,70 | 1,68 | 1,70 | 4,29% | - |
| 27.05.2025 | 1,64 | 1,64 | 1,63 | 1,63 | -0,61% | - |
| 26.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,86% | - |
| 23.05.2025 | 1,62 | 1,62 | 1,61 | 1,61 | 2,55% | - |