1,330€
6,40%
Echtzeit-Aktienkurs KLX Energy Services Holdings
Bid:
Ask:
Aktienkurse zur KLX Energy Services Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,30 | 1,30 | 1,25 | 1,25 | 0,00% | - |
| 08.09.2026 | 1,28 | 1,28 | 1,25 | 1,25 | -3,10% | - |
| 07.09.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 3,20% | - |
| 04.09.2026 | 1,29 | 1,29 | 1,25 | 1,25 | 0,81% | - |
| 03.09.2026 | 1,30 | 1,30 | 1,24 | 1,24 | -0,80% | - |
| 02.09.2026 | 1,31 | 1,31 | 1,25 | 1,25 | -0,79% | - |
| 01.09.2026 | 1,30 | 1,30 | 1,26 | 1,26 | -0,79% | - |
| 31.08.2026 | 1,29 | 1,29 | 1,27 | 1,27 | 3,25% | - |
| 28.08.2026 | 1,26 | 1,26 | 1,23 | 1,23 | -1,60% | - |
| 27.08.2026 | 1,30 | 1,30 | 1,25 | 1,25 | 3,31% | - |
| 26.08.2026 | 1,24 | 1,24 | 1,21 | 1,21 | 0,83% | - |
| 25.08.2026 | 1,26 | 1,26 | 1,20 | 1,20 | -3,23% | - |
| 24.08.2026 | 1,32 | 1,32 | 1,24 | 1,24 | -7,46% | - |
| 21.08.2026 | 1,37 | 1,37 | 1,34 | 1,34 | 1,63% | - |
| 20.08.2026 | 1,31 | 1,32 | 1,31 | 1,32 | 5,34% | - |
| 19.08.2026 | 1,27 | 1,27 | 1,25 | 1,25 | -3,68% | - |
| 18.08.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -3,55% | - |
| 17.08.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 2,17% | - |
| 14.08.2026 | 1,37 | 1,37 | 1,32 | 1,32 | 2,22% | - |
| 13.08.2026 | 1,35 | 1,35 | 1,29 | 1,29 | 8,00% | - |
| 12.08.2026 | 1,25 | 1,25 | 1,19 | 1,19 | 5,93% | - |
| 11.08.2026 | 1,44 | 1,44 | 1,13 | 1,13 | -31,79% | - |
| 10.08.2026 | 1,67 | 1,67 | 1,65 | 1,65 | -1,70% | - |
| 07.08.2026 | 1,74 | 1,74 | 1,68 | 1,68 | 2,33% | - |
| 06.08.2026 | 1,66 | 1,66 | 1,64 | 1,64 | -2,27% | - |
| 05.08.2026 | 1,72 | 1,72 | 1,68 | 1,68 | -1,12% | - |
| 04.08.2026 | 1,76 | 1,76 | 1,70 | 1,70 | -4,81% | - |
| 03.08.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 1,08% | - |
| 31.07.2026 | 1,76 | 1,77 | 1,76 | 1,77 | 4,52% | - |
| 30.07.2026 | 1,72 | 1,72 | 1,69 | 1,69 | 2,31% | - |
| 29.07.2026 | 1,80 | 1,80 | 1,65 | 1,65 | -2,26% | - |
| 28.07.2026 | 1,75 | 1,75 | 1,69 | 1,69 | -3,80% | - |
| 27.07.2026 | 1,80 | 1,80 | 1,76 | 1,76 | -6,60% | - |
| 24.07.2026 | 1,97 | 1,97 | 1,88 | 1,88 | 1,55% | - |
| 23.07.2026 | 1,82 | 1,85 | 1,82 | 1,85 | 4,86% | - |
| 22.07.2026 | 1,85 | 1,85 | 1,77 | 1,77 | 4,52% | - |
| 21.07.2026 | 1,73 | 1,73 | 1,69 | 1,69 | 0,57% | - |
| 20.07.2026 | 1,82 | 1,82 | 1,68 | 1,68 | -1,68% | - |
| 17.07.2026 | 1,80 | 1,80 | 1,71 | 1,71 | -8,67% | - |
| 16.07.2026 | 1,95 | 1,95 | 1,87 | 1,87 | -4,85% | - |
| 15.07.2026 | 2,04 | 2,04 | 1,97 | 1,97 | -4,63% | - |
| 14.07.2026 | 2,10 | 2,10 | 2,06 | 2,06 | 1,89% | - |
| 13.07.2026 | 2,01 | 2,03 | 2,01 | 2,03 | 3,92% | - |
| 10.07.2026 | 2,03 | 2,03 | 1,95 | 1,95 | -1,92% | - |
| 09.07.2026 | 2,06 | 2,06 | 1,99 | 1,99 | 0,00% | - |
| 08.07.2026 | 2,16 | 2,16 | 1,99 | 1,99 | 1,96% | - |
| 07.07.2026 | 2,01 | 2,01 | 1,95 | 1,95 | -0,97% | - |
| 06.07.2026 | 1,99 | 1,99 | 1,97 | 1,97 | -0,96% | - |
| 03.07.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -0,95% | - |
| 02.07.2026 | 2,04 | 2,04 | 2,01 | 2,01 | -2,78% | - |
| 01.07.2026 | 2,10 | 2,10 | 2,06 | 2,06 | -1,82% | - |
| 30.06.2026 | 2,16 | 2,16 | 2,10 | 2,10 | 5,77% | - |
| 29.06.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 7,22% | - |
| 26.06.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 6,01% | - |
| 25.06.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -3,68% | - |
| 24.06.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 23.06.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -3,55% | - |
| 22.06.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 19.06.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -9,63% | - |
| 18.06.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -2,68% | - |
| 17.06.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -5,08% | - |
| 16.06.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -2,48% | - |
| 15.06.2026 | 2,31 | 2,31 | 2,31 | 2,31 | -1,63% | - |
| 12.06.2026 | 2,35 | 2,35 | 2,35 | 2,35 | -4,65% | - |
| 11.06.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 5,74% | - |
| 10.06.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -3,17% | - |
| 09.06.2026 | 2,41 | 2,41 | 2,41 | 2,41 | 6,78% | - |
| 08.06.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -14,49% | - |
| 05.06.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 8,66% | - |
| 04.06.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 2,42% | - |
| 03.06.2026 | 2,33 | 2,37 | 2,33 | 2,37 | -5,34% | - |
| 02.06.2026 | 2,45 | 2,50 | 2,45 | 2,50 | 9,17% | - |
| 01.06.2026 | 2,20 | 2,29 | 2,20 | 2,29 | 1,69% | - |
| 29.05.2026 | 2,24 | 2,25 | 2,24 | 2,25 | -0,84% | - |
| 28.05.2026 | 2,35 | 2,35 | 2,27 | 2,27 | -4,80% | - |
| 27.05.2026 | 2,48 | 2,48 | 2,39 | 2,39 | -0,79% | - |
| 26.05.2026 | 2,47 | 2,47 | 2,41 | 2,41 | -3,08% | - |
| 25.05.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 22.05.2026 | 2,56 | 2,56 | 2,48 | 2,48 | -9,09% | - |
| 21.05.2026 | 2,75 | 2,75 | 2,73 | 2,73 | -4,03% | - |
| 20.05.2026 | 3,00 | 3,00 | 2,85 | 2,85 | -3,87% | - |
| 19.05.2026 | 3,04 | 3,04 | 2,96 | 2,96 | -5,49% | - |
| 18.05.2026 | 3,13 | 3,13 | 3,13 | 3,13 | 0,00% | - |
| 15.05.2026 | 3,21 | 3,21 | 3,13 | 3,13 | -8,38% | - |
| 14.05.2026 | 3,42 | 3,42 | 3,42 | 3,42 | 7,83% | - |
| 13.05.2026 | 3,08 | 3,17 | 3,08 | 3,17 | 22,06% | - |
| 11.05.2026 | 2,69 | 2,69 | 2,60 | 2,60 | 0,00% | - |
| 08.05.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 5,43% | - |
| 07.05.2026 | 2,73 | 2,73 | 2,47 | 2,47 | -6,52% | - |
| 06.05.2026 | 2,98 | 2,98 | 2,64 | 2,64 | -13,75% | - |
| 05.05.2026 | 3,25 | 3,25 | 3,06 | 3,06 | 6,67% | - |
| 04.05.2026 | 2,96 | 2,96 | 2,87 | 2,87 | -3,85% | - |
| 30.04.2026 | 3,13 | 3,13 | 2,98 | 2,98 | 4,70% | - |
| 29.04.2026 | 2,98 | 2,98 | 2,85 | 2,85 | 7,97% | - |
| 28.04.2026 | 2,79 | 2,79 | 2,64 | 2,64 | -2,82% | - |
| 27.04.2026 | 2,68 | 2,71 | 2,68 | 2,71 | 21,37% | - |
| 24.04.2026 | 2,35 | 2,35 | 2,24 | 2,24 | 5,41% | - |
| 23.04.2026 | 1,99 | 2,12 | 1,99 | 2,12 | 11,56% | - |
| 22.04.2026 | 1,95 | 1,95 | 1,90 | 1,90 | -0,50% | - |
| 21.04.2026 | 1,84 | 1,91 | 1,84 | 1,91 | 8,70% | - |