1,540€
1,99%
Echtzeit-Aktienkurs KLX Energy Services Holdings
Bid:
Ask:
Aktienkurse zur KLX Energy Services Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,54 | 1,60 | 1,50 | 1,56 | 1,63% | - |
| 14.10.2025 | 1,51 | 1,60 | 1,48 | 1,53 | 0,66% | - |
| 13.10.2025 | 1,52 | 1,60 | 1,50 | 1,52 | -2,56% | - |
| 10.10.2025 | 1,63 | 1,72 | 1,56 | 1,56 | -4,29% | - |
| 09.10.2025 | 1,72 | 1,77 | 1,60 | 1,63 | -5,51% | - |
| 08.10.2025 | 1,72 | 1,75 | 1,69 | 1,73 | 2,68% | - |
| 07.10.2025 | 1,69 | 1,72 | 1,65 | 1,68 | 0,00% | - |
| 06.10.2025 | 1,69 | 1,73 | 1,67 | 1,68 | 0,30% | - |
| 03.10.2025 | 1,62 | 1,68 | 1,62 | 1,68 | 3,40% | - |
| 02.10.2025 | 1,64 | 1,66 | 1,60 | 1,62 | -1,52% | - |
| 01.10.2025 | 1,62 | 1,66 | 1,62 | 1,65 | 0,00% | - |
| 30.09.2025 | 1,67 | 1,67 | 1,64 | 1,65 | -2,08% | - |
| 29.09.2025 | 1,73 | 1,78 | 1,67 | 1,68 | -2,33% | - |
| 26.09.2025 | 1,76 | 1,84 | 1,70 | 1,72 | -1,43% | - |
| 25.09.2025 | 1,69 | 1,79 | 1,67 | 1,75 | 4,18% | - |
| 24.09.2025 | 1,64 | 1,71 | 1,61 | 1,68 | 2,13% | 10,00 |
| 23.09.2025 | 1,58 | 1,72 | 1,56 | 1,64 | 6,49% | - |
| 22.09.2025 | 1,58 | 1,59 | 1,53 | 1,54 | -2,53% | - |
| 19.09.2025 | 1,53 | 1,58 | 1,51 | 1,58 | 1,61% | - |
| 18.09.2025 | 1,54 | 1,57 | 1,54 | 1,56 | 0,65% | - |
| 17.09.2025 | 1,55 | 1,56 | 1,53 | 1,55 | 1,31% | - |
| 16.09.2025 | 1,52 | 1,54 | 1,48 | 1,53 | 0,33% | - |
| 15.09.2025 | 1,50 | 1,59 | 1,48 | 1,52 | -0,33% | - |
| 12.09.2025 | 1,59 | 1,64 | 1,53 | 1,53 | -6,73% | - |
| 11.09.2025 | 1,64 | 1,66 | 1,63 | 1,64 | 3,81% | - |
| 10.09.2025 | 1,57 | 1,61 | 1,56 | 1,58 | 1,61% | - |
| 09.09.2025 | 1,58 | 1,62 | 1,55 | 1,55 | -2,21% | - |
| 08.09.2025 | 1,62 | 1,64 | 1,56 | 1,59 | -2,16% | - |
| 05.09.2025 | 1,68 | 1,68 | 1,59 | 1,62 | -3,86% | - |
| 04.09.2025 | 1,64 | 1,71 | 1,63 | 1,69 | 3,06% | - |
| 03.09.2025 | 1,76 | 1,84 | 1,63 | 1,64 | -9,42% | - |
| 02.09.2025 | 1,68 | 1,84 | 1,66 | 1,81 | 7,76% | - |
| 01.09.2025 | 1,68 | 1,68 | 1,67 | 1,68 | 0,90% | - |
| 29.08.2025 | 1,66 | 1,70 | 1,62 | 1,66 | -0,60% | - |
| 28.08.2025 | 1,66 | 1,72 | 1,62 | 1,67 | 0,30% | - |
| 27.08.2025 | 1,72 | 1,83 | 1,67 | 1,67 | -2,35% | - |
| 26.08.2025 | 1,65 | 1,72 | 1,63 | 1,71 | 3,02% | - |
| 25.08.2025 | 1,63 | 1,68 | 1,61 | 1,66 | 2,48% | - |
| 22.08.2025 | 1,54 | 1,65 | 1,53 | 1,62 | 4,53% | - |
| 21.08.2025 | 1,54 | 1,57 | 1,50 | 1,55 | 0,65% | - |
| 20.08.2025 | 1,51 | 1,59 | 1,49 | 1,54 | -0,97% | - |
| 19.08.2025 | 1,54 | 1,58 | 1,51 | 1,55 | 0,00% | - |
| 18.08.2025 | 1,56 | 1,62 | 1,53 | 1,55 | -1,90% | - |
| 15.08.2025 | 1,61 | 1,68 | 1,57 | 1,58 | -1,25% | - |
| 14.08.2025 | 1,61 | 1,63 | 1,52 | 1,60 | -0,31% | - |
| 13.08.2025 | 1,61 | 1,71 | 1,57 | 1,61 | 0,00% | - |
| 12.08.2025 | 1,46 | 1,66 | 1,46 | 1,61 | 9,93% | - |
| 11.08.2025 | 1,47 | 1,53 | 1,44 | 1,46 | 0,00% | - |
| 08.08.2025 | 1,32 | 1,51 | 1,32 | 1,46 | 9,77% | - |
| 07.08.2025 | 1,39 | 1,44 | 1,30 | 1,33 | -4,66% | - |
| 06.08.2025 | 1,54 | 1,55 | 1,40 | 1,40 | -8,52% | - |
| 05.08.2025 | 1,45 | 1,54 | 1,43 | 1,53 | 5,90% | - |
| 04.08.2025 | 1,43 | 1,51 | 1,42 | 1,44 | 0,00% | - |
| 01.08.2025 | 1,57 | 1,59 | 1,42 | 1,44 | -8,86% | - |
| 31.07.2025 | 1,66 | 1,68 | 1,56 | 1,58 | -5,39% | - |
| 30.07.2025 | 1,66 | 1,70 | 1,62 | 1,67 | 0,00% | - |
| 29.07.2025 | 1,70 | 1,74 | 1,57 | 1,67 | -2,05% | - |
| 28.07.2025 | 1,62 | 1,72 | 1,58 | 1,71 | 5,57% | - |
| 25.07.2025 | 1,68 | 1,70 | 1,56 | 1,62 | -3,29% | - |
| 24.07.2025 | 1,69 | 1,70 | 1,62 | 1,67 | -1,18% | - |
| 23.07.2025 | 1,70 | 1,76 | 1,69 | 1,69 | -0,29% | - |
| 22.07.2025 | 1,64 | 1,77 | 1,56 | 1,70 | 3,04% | - |
| 21.07.2025 | 1,53 | 1,70 | 1,51 | 1,65 | 6,82% | - |
| 18.07.2025 | 1,53 | 1,56 | 1,45 | 1,54 | 0,98% | - |
| 17.07.2025 | 1,51 | 1,61 | 1,51 | 1,53 | -0,97% | - |
| 16.07.2025 | 1,36 | 1,58 | 1,28 | 1,54 | 12,41% | - |
| 15.07.2025 | 1,46 | 1,53 | 1,37 | 1,37 | -4,86% | - |
| 14.07.2025 | 1,65 | 1,67 | 1,43 | 1,44 | -13,25% | - |
| 11.07.2025 | 1,67 | 1,70 | 1,64 | 1,66 | -1,19% | - |
| 10.07.2025 | 1,66 | 1,69 | 1,63 | 1,68 | 0,30% | 5.000,00 |
| 09.07.2025 | 1,68 | 1,71 | 1,66 | 1,68 | -0,59% | - |
| 08.07.2025 | 1,64 | 1,73 | 1,64 | 1,69 | 3,06% | - |
| 07.07.2025 | 1,68 | 1,76 | 1,59 | 1,64 | -1,51% | - |
| 04.07.2025 | 1,67 | 1,67 | 1,66 | 1,66 | -0,90% | - |
| 03.07.2025 | 1,68 | 1,86 | 1,66 | 1,68 | 0,00% | - |
| 02.07.2025 | 1,66 | 1,71 | 1,65 | 1,68 | 0,90% | - |
| 01.07.2025 | 1,59 | 1,72 | 1,56 | 1,66 | 4,40% | - |
| 30.06.2025 | 1,65 | 1,65 | 1,59 | 1,59 | -2,75% | - |
| 27.06.2025 | 1,72 | 1,78 | 1,61 | 1,64 | -3,82% | - |
| 26.06.2025 | 1,67 | 1,74 | 1,66 | 1,70 | 0,89% | - |
| 25.06.2025 | 1,68 | 1,71 | 1,60 | 1,69 | -0,59% | - |
| 24.06.2025 | 1,77 | 1,83 | 1,67 | 1,70 | -7,63% | 1.200,00 |
| 23.06.2025 | 2,04 | 2,24 | 1,84 | 1,84 | -8,48% | - |
| 20.06.2025 | 2,36 | 2,44 | 2,00 | 2,01 | -14,68% | - |
| 19.06.2025 | 2,35 | 2,38 | 2,33 | 2,35 | -1,26% | - |
| 18.06.2025 | 2,47 | 2,58 | 2,24 | 2,38 | -3,25% | 4.948,00 |
| 17.06.2025 | 2,21 | 2,57 | 2,10 | 2,46 | 10,81% | - |
| 16.06.2025 | 2,43 | 3,05 | 2,09 | 2,22 | -8,64% | - |
| 13.06.2025 | 1,91 | 2,44 | 1,87 | 2,43 | 27,89% | - |
| 12.06.2025 | 2,01 | 2,03 | 1,88 | 1,90 | -5,94% | - |
| 11.06.2025 | 1,85 | 2,05 | 1,83 | 2,02 | 8,02% | - |
| 10.06.2025 | 1,72 | 1,92 | 1,71 | 1,87 | 8,09% | - |
| 09.06.2025 | 1,74 | 1,87 | 1,72 | 1,73 | 0,00% | - |
| 06.06.2025 | 1,57 | 1,88 | 1,57 | 1,73 | 8,81% | - |
| 05.06.2025 | 1,62 | 1,66 | 1,56 | 1,59 | -2,45% | - |
| 04.06.2025 | 1,64 | 1,68 | 1,59 | 1,63 | 0,31% | - |
| 03.06.2025 | 1,52 | 1,69 | 1,52 | 1,63 | 5,86% | - |
| 02.06.2025 | 1,51 | 1,58 | 1,48 | 1,54 | 0,66% | - |
| 30.05.2025 | 1,61 | 1,62 | 1,50 | 1,53 | -4,69% | - |
| 29.05.2025 | 1,75 | 1,75 | 1,58 | 1,60 | -2,74% | - |