1,040€
2,97%
Echtzeit-Aktienkurs KLX Energy Services Holdings Inc.
Bid:
Ask:
Aktienkurse zur KLX Energy Services Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,04 | 1,05 | 1,04 | 1,05 | 3,47% | - |
| 11.11.2026 | 1,00 | 1,01 | 1,00 | 1,01 | 1,00% | - |
| 10.11.2026 | 0,99 | 1,00 | 0,99 | 1,00 | -0,99% | - |
| 09.11.2026 | 0,90 | 1,03 | 0,88 | 1,01 | 10,68% | - |
| 06.11.2026 | 0,85 | 0,92 | 0,83 | 0,91 | 1,11% | - |
| 05.11.2026 | 0,90 | 0,90 | 0,90 | 0,90 | -2,43% | - |
| 04.11.2026 | 0,92 | 0,93 | 0,92 | 0,93 | 3,93% | - |
| 03.11.2026 | 0,90 | 0,93 | 0,86 | 0,89 | -11,00% | - |
| 02.11.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -5,66% | - |
| 30.10.2026 | 1,06 | 1,07 | 1,06 | 1,06 | -0,47% | - |
| 29.10.2026 | 1,06 | 1,07 | 1,06 | 1,07 | -1,39% | - |
| 28.10.2026 | 1,02 | 1,09 | 1,02 | 1,08 | 5,88% | - |
| 27.10.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -0,97% | - |
| 26.10.2026 | 0,98 | 1,03 | 0,98 | 1,03 | 10,46% | - |
| 23.10.2026 | 0,94 | 0,94 | 0,93 | 0,93 | -1,84% | - |
| 22.10.2026 | 1,03 | 1,05 | 0,93 | 0,95 | -8,65% | - |
| 21.10.2026 | 1,03 | 1,07 | 1,01 | 1,04 | -9,57% | - |
| 20.10.2026 | 1,13 | 1,15 | 1,13 | 1,15 | -2,54% | - |
| 19.10.2026 | 1,17 | 1,18 | 1,17 | 1,18 | 0,00% | - |
| 16.10.2026 | 1,17 | 1,18 | 1,17 | 1,18 | 0,85% | - |
| 15.10.2026 | 1,18 | 1,18 | 1,17 | 1,17 | -2,09% | - |
| 14.10.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 12.10.2026 | 1,18 | 1,19 | 1,18 | 1,19 | 5,33% | - |
| 09.10.2026 | 1,12 | 1,13 | 1,12 | 1,13 | -4,26% | - |
| 08.10.2026 | 1,14 | 1,18 | 1,14 | 1,18 | -2,08% | - |
| 07.10.2026 | 1,21 | 1,25 | 1,20 | 1,20 | -4,00% | - |
| 06.10.2026 | 1,22 | 1,25 | 1,22 | 1,25 | -3,47% | - |
| 05.10.2026 | 1,23 | 1,30 | 1,20 | 1,30 | 3,19% | - |
| 02.10.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -1,95% | - |
| 30.09.2026 | 1,31 | 1,31 | 1,28 | 1,28 | -3,76% | - |
| 29.09.2026 | 1,34 | 1,34 | 1,33 | 1,33 | -5,34% | - |
| 28.09.2026 | 1,41 | 1,44 | 1,27 | 1,41 | 8,91% | - |
| 25.09.2026 | 1,30 | 1,30 | 1,29 | 1,29 | 0,00% | - |
| 24.09.2026 | 1,30 | 1,30 | 1,28 | 1,29 | -1,90% | - |
| 23.09.2026 | 1,31 | 1,32 | 1,31 | 1,32 | 1,15% | - |
| 22.09.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -2,26% | - |
| 21.09.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 1,14% | - |
| 18.09.2026 | 1,31 | 1,32 | 1,31 | 1,32 | 0,77% | - |
| 17.09.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,38% | - |
| 16.09.2026 | 1,30 | 1,31 | 1,30 | 1,30 | 1,17% | - |
| 15.09.2026 | 1,28 | 1,29 | 1,28 | 1,29 | -3,38% | - |
| 14.09.2026 | 1,31 | 1,34 | 1,31 | 1,33 | 0,00% | - |
| 11.09.2026 | 1,31 | 1,35 | 1,31 | 1,33 | -0,37% | - |
| 10.09.2026 | 1,31 | 1,35 | 1,31 | 1,34 | 1,91% | - |
| 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% | - |