1,045€
1,46%
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 | 1,06 | 0,99 | 1,05 | 1,46% | - |
| 11.11.2026 | 1,01 | 1,06 | 0,98 | 1,03 | 0,98% | - |
| 10.11.2026 | 0,99 | 1,03 | 0,96 | 1,02 | 2,00% | - |
| 09.11.2026 | 0,90 | 1,03 | 0,88 | 1,00 | 11,11% | - |
| 06.11.2026 | 0,85 | 0,93 | 0,83 | 0,90 | 5,26% | - |
| 05.11.2026 | 0,90 | 0,93 | 0,82 | 0,86 | -5,52% | - |
| 04.11.2026 | 0,93 | 0,94 | 0,87 | 0,91 | -4,23% | - |
| 03.11.2026 | 0,90 | 0,99 | 0,86 | 0,95 | 3,28% | - |
| 02.11.2026 | 1,00 | 1,01 | 0,91 | 0,92 | -7,39% | - |
| 30.10.2026 | 1,04 | 1,07 | 0,99 | 0,99 | -4,08% | - |
| 29.10.2026 | 1,07 | 1,10 | 1,03 | 1,03 | -2,83% | - |
| 28.10.2026 | 1,03 | 1,10 | 1,02 | 1,06 | 2,42% | - |
| 27.10.2026 | 1,02 | 1,06 | 1,01 | 1,04 | 2,48% | - |
| 26.10.2026 | 1,03 | 1,06 | 0,99 | 1,01 | 2,54% | - |
| 23.10.2026 | 0,93 | 0,99 | 0,93 | 0,99 | 4,79% | - |
| 22.10.2026 | 1,03 | 1,05 | 0,93 | 0,94 | -9,18% | - |
| 21.10.2026 | 1,03 | 1,07 | 1,02 | 1,04 | 0,00% | - |
| 20.10.2026 | 1,13 | 1,16 | 1,04 | 1,04 | -8,41% | - |
| 19.10.2026 | 1,18 | 1,19 | 1,13 | 1,13 | -3,42% | - |
| 16.10.2026 | 1,18 | 1,30 | 1,16 | 1,17 | -0,43% | - |
| 15.10.2026 | 1,17 | 1,19 | 1,13 | 1,18 | 0,43% | - |
| 14.10.2026 | 1,20 | 1,23 | 1,17 | 1,17 | 0,43% | - |
| 13.10.2026 | 1,17 | 1,20 | 1,16 | 1,17 | -0,43% | - |
| 12.10.2026 | 1,18 | 1,22 | 1,17 | 1,17 | -1,27% | - |
| 09.10.2026 | 1,13 | 1,20 | 1,12 | 1,19 | 6,28% | - |
| 08.10.2026 | 1,16 | 1,19 | 1,11 | 1,12 | -4,29% | - |
| 07.10.2026 | 1,21 | 1,24 | 1,17 | 1,17 | -5,67% | - |
| 06.10.2026 | 1,23 | 1,26 | 1,22 | 1,24 | 0,00% | - |
| 05.10.2026 | 1,24 | 1,31 | 1,20 | 1,24 | 1,65% | 13.554,00 |
| 02.10.2026 | 1,26 | 1,30 | 1,22 | 1,22 | -3,57% | - |
| 01.10.2026 | 1,29 | 1,30 | 1,23 | 1,26 | -1,56% | - |
| 30.09.2026 | 1,30 | 1,32 | 1,18 | 1,28 | -2,66% | - |
| 29.09.2026 | 1,34 | 1,39 | 1,29 | 1,32 | -1,50% | - |
| 28.09.2026 | 1,40 | 1,44 | 1,28 | 1,34 | -0,37% | - |
| 25.09.2026 | 1,30 | 1,34 | 1,29 | 1,34 | 3,88% | - |
| 24.09.2026 | 1,29 | 1,49 | 1,28 | 1,29 | -0,39% | - |
| 23.09.2026 | 1,32 | 1,32 | 1,29 | 1,30 | -0,77% | - |
| 22.09.2026 | 1,30 | 1,32 | 1,30 | 1,31 | -0,76% | - |
| 21.09.2026 | 1,33 | 1,34 | 1,30 | 1,32 | -0,38% | - |
| 18.09.2026 | 1,32 | 1,37 | 1,30 | 1,32 | 0,38% | - |
| 17.09.2026 | 1,31 | 1,32 | 1,31 | 1,32 | 0,77% | - |
| 16.09.2026 | 1,30 | 1,32 | 1,26 | 1,31 | 1,16% | - |
| 15.09.2026 | 1,29 | 1,30 | 1,28 | 1,29 | 0,78% | - |
| 14.09.2026 | 1,33 | 1,34 | 1,27 | 1,28 | -2,66% | - |
| 11.09.2026 | 1,33 | 1,34 | 1,31 | 1,32 | -0,75% | - |
| 10.09.2026 | 1,34 | 1,35 | 1,32 | 1,33 | 0,00% | - |
| 09.09.2026 | 1,33 | 1,34 | 1,32 | 1,33 | 1,15% | - |
| 08.09.2026 | 1,31 | 1,35 | 1,31 | 1,31 | 0,00% | - |
| 07.09.2026 | 1,31 | 1,32 | 1,31 | 1,31 | -0,38% | - |
| 04.09.2026 | 1,32 | 1,33 | 1,31 | 1,32 | 0,00% | - |
| 03.09.2026 | 1,33 | 1,33 | 1,31 | 1,32 | -0,75% | - |
| 02.09.2026 | 1,31 | 1,35 | 1,31 | 1,33 | 0,00% | - |
| 01.09.2026 | 1,33 | 1,33 | 1,31 | 1,33 | -0,75% | - |
| 31.08.2026 | 1,32 | 1,36 | 1,31 | 1,34 | 0,75% | - |
| 28.08.2026 | 1,29 | 1,34 | 1,28 | 1,33 | 3,52% | - |
| 27.08.2026 | 1,32 | 1,33 | 1,27 | 1,28 | -3,03% | - |
| 26.08.2026 | 1,24 | 1,32 | 1,24 | 1,32 | 4,76% | - |
| 25.08.2026 | 1,26 | 1,27 | 1,24 | 1,26 | -0,79% | - |
| 24.08.2026 | 1,33 | 1,33 | 1,26 | 1,27 | -5,22% | - |
| 21.08.2026 | 1,38 | 1,39 | 1,33 | 1,34 | 0,89% | - |
| 20.08.2026 | 1,32 | 1,35 | 1,28 | 1,33 | 1,46% | - |
| 19.08.2026 | 1,29 | 1,34 | 1,27 | 1,31 | 1,48% | - |
| 18.08.2026 | 1,31 | 1,33 | 1,28 | 1,29 | -2,17% | - |
| 17.08.2026 | 1,35 | 1,39 | 1,28 | 1,32 | -4,17% | - |
| 14.08.2026 | 1,37 | 1,42 | 1,35 | 1,38 | -0,69% | - |
| 13.08.2026 | 1,35 | 1,42 | 1,32 | 1,39 | 2,84% | - |
| 12.08.2026 | 1,25 | 1,35 | 1,24 | 1,35 | 6,82% | - |
| 11.08.2026 | 1,55 | 1,64 | 1,25 | 1,26 | -29,79% | 1.492,00 |
| 10.08.2026 | 1,68 | 1,83 | 1,66 | 1,80 | 6,82% | - |
| 07.08.2026 | 1,76 | 1,77 | 1,67 | 1,68 | -5,38% | - |
| 06.08.2026 | 1,68 | 1,85 | 1,66 | 1,78 | 5,68% | 1.400,00 |
| 05.08.2026 | 1,73 | 1,76 | 1,67 | 1,68 | -2,76% | - |
| 04.08.2026 | 1,78 | 1,80 | 1,73 | 1,73 | -4,23% | - |
| 03.08.2026 | 1,81 | 1,83 | 1,73 | 1,81 | 0,53% | - |
| 31.07.2026 | 1,77 | 1,83 | 1,75 | 1,80 | 0,53% | - |
| 30.07.2026 | 1,73 | 1,79 | 1,68 | 1,79 | 6,86% | - |
| 29.07.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -0,57% | - |
| 28.07.2026 | 1,77 | 1,79 | 1,68 | 1,68 | -6,38% | - |
| 27.07.2026 | 1,82 | 1,82 | 1,78 | 1,80 | -1,57% | - |
| 24.07.2026 | 1,99 | 1,99 | 1,81 | 1,82 | -9,05% | - |
| 23.07.2026 | 1,83 | 2,04 | 1,82 | 2,01 | 8,81% | - |
| 22.07.2026 | 1,86 | 1,87 | 1,83 | 1,84 | -2,03% | - |
| 21.07.2026 | 1,74 | 1,91 | 1,72 | 1,88 | 7,07% | - |
| 20.07.2026 | 1,75 | 1,82 | 1,71 | 1,76 | 0,55% | - |
| 17.07.2026 | 1,81 | 1,84 | 1,68 | 1,75 | -5,18% | - |
| 16.07.2026 | 1,97 | 1,97 | 1,72 | 1,84 | -6,31% | - |
| 15.07.2026 | 2,06 | 2,06 | 1,95 | 1,97 | -5,50% | - |
| 14.07.2026 | 2,08 | 2,14 | 2,04 | 2,08 | 4,81% | - |
| 13.07.2026 | 2,03 | 2,04 | 1,99 | 1,99 | -2,80% | - |
| 10.07.2026 | 2,03 | 2,08 | 1,97 | 2,04 | -0,93% | - |
| 09.07.2026 | 2,08 | 2,10 | 1,97 | 2,06 | 0,00% | - |
| 08.07.2026 | 2,18 | 2,18 | 1,97 | 2,06 | -0,92% | - |
| 07.07.2026 | 2,03 | 2,10 | 1,97 | 2,08 | 2,83% | - |
| 06.07.2026 | 2,01 | 2,04 | 1,97 | 2,03 | 1,92% | - |
| 03.07.2026 | 2,01 | 2,01 | 1,99 | 1,99 | -1,89% | - |
| 02.07.2026 | 2,06 | 2,10 | 2,01 | 2,03 | -0,93% | - |
| 01.07.2026 | 2,14 | 2,16 | 2,04 | 2,04 | -5,31% | - |
| 30.06.2026 | 2,18 | 2,20 | 2,12 | 2,16 | 0,00% | - |
| 29.06.2026 | 2,01 | 2,20 | 1,99 | 2,16 | 8,65% | - |
| 26.06.2026 | 1,87 | 1,99 | 1,83 | 1,99 | 5,05% | - |