1,040€
-0,95%
Echtzeit-Aktienkurs KLX Energy Services Holdings Inc.
Bid:
Ask:
Aktienkurse zur KLX Energy Services Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,12 | 1,12 | 1,05 | 1,05 | -3,67% | - |
| 19.10.2026 | 1,17 | 1,17 | 1,09 | 1,09 | -1,80% | - |
| 16.10.2026 | 1,16 | 1,16 | 1,11 | 1,11 | 0,00% | - |
| 15.10.2026 | 1,16 | 1,16 | 1,11 | 1,11 | -0,89% | - |
| 14.10.2026 | 1,18 | 1,18 | 1,12 | 1,12 | 1,82% | - |
| 13.10.2026 | 1,15 | 1,15 | 1,10 | 1,10 | -2,65% | - |
| 12.10.2026 | 1,17 | 1,17 | 1,13 | 1,13 | 3,67% | - |
| 09.10.2026 | 1,11 | 1,11 | 1,09 | 1,09 | -1,80% | - |
| 08.10.2026 | 1,14 | 1,14 | 1,11 | 1,11 | -5,13% | - |
| 07.10.2026 | 1,19 | 1,19 | 1,17 | 1,17 | 0,86% | - |
| 06.10.2026 | 1,20 | 1,20 | 1,16 | 1,16 | 0,87% | - |
| 05.10.2026 | 1,21 | 1,21 | 1,15 | 1,15 | -5,74% | - |
| 02.10.2026 | 1,23 | 1,23 | 1,22 | 1,22 | 0,83% | - |
| 01.10.2026 | 1,26 | 1,26 | 1,21 | 1,21 | 4,31% | - |
| 30.09.2026 | 1,27 | 1,27 | 1,16 | 1,16 | -4,92% | - |
| 29.09.2026 | 1,31 | 1,31 | 1,22 | 1,22 | -1,61% | - |
| 28.09.2026 | 1,38 | 1,38 | 1,24 | 1,24 | -2,36% | - |
| 25.09.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 24.09.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -2,33% | - |
| 23.09.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 1,57% | - |
| 22.09.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -2,31% | - |
| 21.09.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 4,00% | - |
| 18.09.2026 | 1,29 | 1,29 | 1,25 | 1,25 | 0,81% | - |
| 17.09.2026 | 1,28 | 1,28 | 1,24 | 1,24 | 0,81% | - |
| 16.09.2026 | 1,27 | 1,27 | 1,23 | 1,23 | 1,65% | - |
| 15.09.2026 | 1,26 | 1,26 | 1,21 | 1,21 | -3,97% | - |
| 14.09.2026 | 1,30 | 1,30 | 1,26 | 1,26 | 0,80% | - |
| 11.09.2026 | 1,30 | 1,30 | 1,25 | 1,25 | -1,57% | - |
| 10.09.2026 | 1,31 | 1,31 | 1,27 | 1,27 | 1,60% | - |
| 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% | - |