1,335€
1,91%
Echtzeit-Aktienkurs KLX Energy Services Holdings Inc.
Bid:
Ask:
Aktienkurse zur KLX Energy Services Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 1,31 | 1,35 | 1,31 | 1,34 | 2,29% | - |
| 08.09.2026 | 1,31 | 1,32 | 1,31 | 1,31 | 0,00% | - |
| 07.09.2026 | 1,32 | 1,32 | 1,31 | 1,31 | -0,76% | - |
| 04.09.2026 | 1,31 | 1,33 | 1,31 | 1,32 | -0,38% | - |
| 03.09.2026 | 1,33 | 1,34 | 1,33 | 1,33 | 0,38% | - |
| 02.09.2026 | 1,32 | 1,34 | 1,31 | 1,32 | -0,75% | - |
| 01.09.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 1,14% | - |
| 31.08.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 1,94% | - |
| 28.08.2026 | 1,30 | 1,30 | 1,29 | 1,29 | -1,90% | - |
| 27.08.2026 | 1,33 | 1,36 | 1,30 | 1,32 | 3,14% | - |
| 26.08.2026 | 1,27 | 1,28 | 1,27 | 1,28 | -1,16% | - |
| 25.08.2026 | 1,30 | 1,30 | 1,29 | 1,29 | -4,44% | - |
| 24.08.2026 | 1,36 | 1,36 | 1,35 | 1,35 | -3,57% | - |
| 21.08.2026 | 1,44 | 1,44 | 1,39 | 1,40 | -0,71% | - |
| 20.08.2026 | 1,40 | 1,47 | 1,36 | 1,41 | 1,08% | - |
| 19.08.2026 | 1,36 | 1,43 | 1,36 | 1,40 | 0,72% | - |
| 18.08.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 17.08.2026 | 1,43 | 1,49 | 1,36 | 1,39 | -8,28% | - |
| 14.08.2026 | 1,47 | 1,51 | 1,42 | 1,51 | 3,78% | - |
| 13.08.2026 | 1,43 | 1,52 | 1,39 | 1,46 | 2,46% | - |
| 12.08.2026 | 1,34 | 1,45 | 1,32 | 1,42 | 5,97% | - |
| 11.08.2026 | 1,65 | 1,86 | 1,23 | 1,34 | -29,84% | - |
| 10.08.2026 | 1,78 | 1,97 | 1,78 | 1,91 | 0,53% | - |
| 07.08.2026 | 1,87 | 1,90 | 1,86 | 1,90 | -0,26% | - |
| 06.08.2026 | 1,77 | 1,97 | 1,77 | 1,91 | 5,54% | - |
| 05.08.2026 | 1,83 | 1,91 | 1,78 | 1,81 | -1,63% | - |
| 04.08.2026 | 1,88 | 1,91 | 1,83 | 1,84 | -3,67% | - |
| 03.08.2026 | 1,91 | 1,91 | 1,90 | 1,91 | 2,97% | - |
| 31.07.2026 | 1,87 | 1,96 | 1,82 | 1,85 | 1,37% | - |
| 30.07.2026 | 1,87 | 1,87 | 1,83 | 1,83 | -0,82% | - |
| 29.07.2026 | 1,78 | 1,97 | 1,77 | 1,84 | -1,87% | - |
| 28.07.2026 | 1,87 | 1,88 | 1,87 | 1,88 | -3,85% | - |
| 24.07.2026 | 2,11 | 2,13 | 1,91 | 1,95 | 0,52% | - |
| 23.07.2026 | 1,98 | 1,98 | 1,94 | 1,94 | -1,77% | - |
| 22.07.2026 | 1,97 | 1,98 | 1,97 | 1,98 | 7,05% | - |
| 21.07.2026 | 1,84 | 1,85 | 1,84 | 1,85 | -0,81% | - |
| 20.07.2026 | 1,85 | 2,03 | 1,80 | 1,86 | 0,54% | - |
| 16.07.2026 | 2,08 | 2,11 | 1,81 | 1,85 | -17,41% | - |
| 14.07.2026 | 2,25 | 2,25 | 2,24 | 2,24 | 4,67% | - |
| 13.07.2026 | 2,15 | 2,15 | 2,14 | 2,14 | -0,93% | - |
| 10.07.2026 | 2,17 | 2,17 | 2,16 | 2,16 | -1,82% | - |
| 09.07.2026 | 2,21 | 2,21 | 2,20 | 2,20 | -4,76% | - |
| 08.07.2026 | 2,17 | 2,33 | 2,16 | 2,31 | 6,45% | - |
| 07.07.2026 | 2,13 | 2,18 | 2,09 | 2,17 | 2,36% | - |
| 06.07.2026 | 2,12 | 2,13 | 2,12 | 2,12 | 0,00% | - |
| 03.07.2026 | 2,13 | 2,13 | 2,12 | 2,12 | -5,78% | - |
| 01.07.2026 | 2,29 | 2,29 | 2,25 | 2,25 | -0,88% | - |
| 29.06.2026 | 2,11 | 2,27 | 2,11 | 2,27 | 17,01% | - |
| 26.06.2026 | 1,99 | 1,99 | 1,94 | 1,94 | 4,02% | - |
| 25.06.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -4,11% | - |
| 24.06.2026 | 1,96 | 1,96 | 1,95 | 1,95 | 0,00% | - |
| 23.06.2026 | 1,93 | 1,95 | 1,93 | 1,95 | 4,57% | - |
| 22.06.2026 | 2,01 | 2,06 | 1,85 | 1,86 | -7,46% | - |
| 19.06.2026 | 2,01 | 2,01 | 2,01 | 2,01 | 0,00% | - |
| 18.06.2026 | 2,28 | 2,28 | 1,99 | 2,01 | -11,84% | - |
| 17.06.2026 | 2,29 | 2,33 | 2,21 | 2,28 | -6,56% | - |
| 16.06.2026 | 2,40 | 2,44 | 2,32 | 2,44 | 0,83% | - |
| 15.06.2026 | 2,46 | 2,46 | 2,42 | 2,42 | -3,59% | - |
| 12.06.2026 | 2,50 | 2,55 | 2,45 | 2,51 | -0,40% | - |
| 11.06.2026 | 2,64 | 2,71 | 2,51 | 2,52 | 0,80% | - |
| 10.06.2026 | 2,50 | 2,50 | 2,49 | 2,50 | -2,72% | - |
| 09.06.2026 | 2,58 | 2,58 | 2,57 | 2,57 | 0,00% | - |
| 05.06.2026 | 2,82 | 2,83 | 2,52 | 2,57 | -7,55% | - |
| 04.06.2026 | 2,56 | 2,79 | 2,47 | 2,78 | 3,35% | - |
| 03.06.2026 | 2,65 | 2,72 | 2,36 | 2,69 | -0,74% | - |
| 02.06.2026 | 2,59 | 2,87 | 2,57 | 2,71 | 15,32% | 2.000,00 |
| 01.06.2026 | 2,39 | 2,39 | 2,35 | 2,35 | -2,89% | - |
| 29.05.2026 | 2,39 | 2,53 | 2,36 | 2,42 | -8,68% | 2.500,00 |
| 27.05.2026 | 2,67 | 2,67 | 2,65 | 2,65 | -1,12% | - |
| 26.05.2026 | 2,65 | 2,74 | 2,63 | 2,68 | 1,13% | - |
| 25.05.2026 | 2,64 | 2,65 | 2,64 | 2,65 | -3,28% | - |
| 22.05.2026 | 2,74 | 2,75 | 2,74 | 2,74 | -1,79% | - |
| 21.05.2026 | 2,94 | 3,02 | 2,74 | 2,79 | -6,06% | - |
| 20.05.2026 | 3,21 | 3,33 | 2,93 | 2,97 | -8,90% | - |
| 19.05.2026 | 3,24 | 3,35 | 3,15 | 3,26 | -1,81% | - |
| 18.05.2026 | 3,39 | 3,44 | 3,12 | 3,32 | -3,21% | - |
| 15.05.2026 | 3,44 | 3,62 | 3,37 | 3,43 | -4,72% | - |
| 14.05.2026 | 3,65 | 3,76 | 3,60 | 3,60 | -2,70% | - |
| 13.05.2026 | 3,29 | 3,84 | 3,15 | 3,70 | 10,78% | - |
| 12.05.2026 | 3,10 | 3,38 | 3,08 | 3,34 | 9,51% | - |
| 11.05.2026 | 2,82 | 3,05 | 2,82 | 3,05 | 9,71% | - |
| 08.05.2026 | 2,79 | 2,79 | 2,72 | 2,78 | -4,79% | - |
| 07.05.2026 | 2,92 | 2,93 | 2,90 | 2,92 | 3,18% | - |
| 06.05.2026 | 3,15 | 3,22 | 2,79 | 2,83 | -13,72% | - |
| 05.05.2026 | 3,44 | 3,58 | 3,27 | 3,28 | -2,09% | - |
| 04.05.2026 | 3,17 | 3,40 | 3,08 | 3,35 | -0,30% | - |
| 30.04.2026 | 3,32 | 3,40 | 3,30 | 3,36 | 4,67% | - |
| 29.04.2026 | 3,20 | 3,22 | 3,20 | 3,21 | 4,22% | - |
| 28.04.2026 | 2,99 | 3,11 | 2,91 | 3,08 | 3,70% | - |
| 27.04.2026 | 2,87 | 3,05 | 2,84 | 2,97 | 7,61% | - |
| 24.04.2026 | 2,48 | 2,97 | 2,34 | 2,76 | 10,84% | - |
| 23.04.2026 | 2,14 | 2,52 | 2,08 | 2,49 | 19,71% | - |
| 22.04.2026 | 2,09 | 2,09 | 2,08 | 2,08 | -2,80% | - |
| 21.04.2026 | 1,98 | 2,17 | 1,96 | 2,14 | 11,17% | - |
| 20.04.2026 | 1,94 | 1,94 | 1,93 | 1,93 | -0,52% | - |
| 17.04.2026 | 2,03 | 2,04 | 1,85 | 1,94 | -1,02% | - |
| 16.04.2026 | 1,94 | 1,96 | 1,94 | 1,96 | 0,51% | - |
| 15.04.2026 | 1,89 | 1,97 | 1,83 | 1,95 | -2,75% | - |
| 14.04.2026 | 2,01 | 2,01 | 2,00 | 2,00 | 3,63% | - |
| 13.04.2026 | 1,87 | 1,98 | 1,87 | 1,93 | -1,03% | - |