1,430€
1,78%
Echtzeit-Aktienkurs KLX Energy Services Holdings Inc.
Bid:
Ask:
Aktienkurse zur KLX Energy Services Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,40 | 1,56 | 1,40 | 1,41 | -2,43% | - |
| 16.12.2025 | 1,49 | 1,51 | 1,41 | 1,44 | -9,72% | - |
| 15.12.2025 | 1,66 | 1,66 | 1,56 | 1,60 | -5,06% | - |
| 12.12.2025 | 1,66 | 1,69 | 1,66 | 1,68 | 9,09% | - |
| 11.12.2025 | 1,52 | 1,57 | 1,47 | 1,54 | 4,76% | - |
| 10.12.2025 | 1,43 | 1,52 | 1,41 | 1,47 | 2,80% | - |
| 09.12.2025 | 1,43 | 1,49 | 1,41 | 1,43 | 2,88% | - |
| 08.12.2025 | 1,42 | 1,49 | 1,38 | 1,39 | -9,45% | - |
| 05.12.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 8,48% | - |
| 04.12.2025 | 1,43 | 1,44 | 1,38 | 1,42 | 4,04% | - |
| 03.12.2025 | 1,34 | 1,38 | 1,34 | 1,36 | -0,73% | - |
| 02.12.2025 | 1,37 | 1,41 | 1,37 | 1,37 | -4,86% | - |
| 01.12.2025 | 1,42 | 1,46 | 1,39 | 1,44 | 2,13% | - |
| 28.11.2025 | 1,39 | 1,43 | 1,37 | 1,41 | 2,17% | - |
| 27.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 26.11.2025 | 1,39 | 1,40 | 1,35 | 1,39 | -2,46% | - |
| 25.11.2025 | 1,43 | 1,43 | 1,39 | 1,43 | -0,35% | - |
| 24.11.2025 | 1,41 | 1,46 | 1,35 | 1,43 | -0,35% | - |
| 21.11.2025 | 1,40 | 1,44 | 1,35 | 1,44 | 0,35% | - |
| 20.11.2025 | 1,42 | 1,45 | 1,41 | 1,43 | -1,04% | - |
| 19.11.2025 | 1,45 | 1,46 | 1,40 | 1,45 | 1,05% | - |
| 18.11.2025 | 1,44 | 1,47 | 1,42 | 1,43 | 3,62% | - |
| 17.11.2025 | 1,42 | 1,44 | 1,36 | 1,38 | -2,13% | - |
| 14.11.2025 | 1,41 | 1,46 | 1,38 | 1,41 | -2,76% | - |
| 13.11.2025 | 1,47 | 1,57 | 1,45 | 1,45 | -2,03% | - |
| 12.11.2025 | 1,55 | 1,57 | 1,48 | 1,48 | -4,21% | - |
| 11.11.2025 | 1,54 | 1,59 | 1,53 | 1,55 | 1,31% | - |
| 10.11.2025 | 1,52 | 1,54 | 1,49 | 1,53 | -4,98% | - |
| 07.11.2025 | 1,61 | 1,61 | 1,60 | 1,61 | 0,94% | - |
| 06.11.2025 | 1,51 | 1,64 | 1,48 | 1,59 | 3,58% | - |
| 05.11.2025 | 1,52 | 1,54 | 1,51 | 1,54 | -0,32% | - |
| 04.11.2025 | 1,57 | 1,57 | 1,51 | 1,54 | -3,14% | - |
| 03.11.2025 | 1,62 | 1,64 | 1,56 | 1,59 | -6,19% | - |
| 31.10.2025 | 1,68 | 1,72 | 1,60 | 1,70 | 0,59% | - |
| 30.10.2025 | 1,61 | 1,70 | 1,57 | 1,69 | 5,97% | - |
| 29.10.2025 | 1,57 | 1,63 | 1,49 | 1,59 | 1,27% | - |
| 28.10.2025 | 1,59 | 1,60 | 1,53 | 1,57 | -3,98% | - |
| 27.10.2025 | 1,60 | 1,64 | 1,51 | 1,64 | 2,83% | - |
| 24.10.2025 | 1,59 | 1,60 | 1,55 | 1,59 | 2,25% | - |
| 23.10.2025 | 1,46 | 1,61 | 1,45 | 1,56 | 2,98% | - |
| 22.10.2025 | 1,47 | 1,53 | 1,47 | 1,51 | 1,68% | - |
| 21.10.2025 | 1,49 | 1,53 | 1,46 | 1,49 | 1,71% | - |
| 17.10.2025 | 1,49 | 1,51 | 1,46 | 1,46 | -2,67% | - |
| 16.10.2025 | 1,55 | 1,57 | 1,50 | 1,50 | -1,96% | - |
| 15.10.2025 | 1,54 | 1,60 | 1,50 | 1,53 | 1,32% | - |
| 14.10.2025 | 1,52 | 1,60 | 1,48 | 1,51 | -0,66% | - |
| 13.10.2025 | 1,52 | 1,60 | 1,51 | 1,52 | -7,60% | - |
| 10.10.2025 | 1,63 | 1,72 | 1,62 | 1,65 | -2,66% | - |
| 09.10.2025 | 1,72 | 1,77 | 1,67 | 1,69 | -2,03% | - |
| 08.10.2025 | 1,72 | 1,74 | 1,69 | 1,73 | 1,17% | - |
| 07.10.2025 | 1,69 | 1,72 | 1,68 | 1,71 | 0,00% | - |
| 06.10.2025 | 1,70 | 1,72 | 1,68 | 1,71 | 4,28% | - |
| 03.10.2025 | 1,64 | 1,65 | 1,62 | 1,64 | -0,30% | - |
| 02.10.2025 | 1,64 | 1,66 | 1,61 | 1,64 | -0,61% | - |
| 01.10.2025 | 1,63 | 1,66 | 1,62 | 1,65 | 2,48% | - |
| 30.09.2025 | 1,67 | 1,67 | 1,59 | 1,61 | -3,88% | - |
| 29.09.2025 | 1,74 | 1,78 | 1,65 | 1,68 | -4,83% | - |
| 26.09.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 3,23% | - |
| 25.09.2025 | 1,69 | 1,73 | 1,67 | 1,71 | 2,10% | - |
| 24.09.2025 | 1,64 | 1,71 | 1,61 | 1,67 | -1,47% | - |
| 23.09.2025 | 1,58 | 1,72 | 1,56 | 1,70 | 9,71% | - |
| 22.09.2025 | 1,58 | 1,58 | 1,53 | 1,55 | 0,65% | - |
| 19.09.2025 | 1,53 | 1,54 | 1,51 | 1,54 | 0,66% | - |
| 18.09.2025 | 1,54 | 1,57 | 1,52 | 1,53 | -2,87% | - |
| 17.09.2025 | 1,56 | 1,59 | 1,53 | 1,57 | 3,63% | - |
| 16.09.2025 | 1,52 | 1,53 | 1,48 | 1,52 | 0,33% | - |
| 15.09.2025 | 1,51 | 1,59 | 1,48 | 1,51 | -3,21% | - |
| 12.09.2025 | 1,60 | 1,64 | 1,56 | 1,56 | -3,11% | - |
| 11.09.2025 | 1,64 | 1,66 | 1,60 | 1,61 | 5,23% | - |
| 10.09.2025 | 1,57 | 1,61 | 1,53 | 1,53 | -4,08% | - |
| 09.09.2025 | 1,59 | 1,62 | 1,58 | 1,60 | -1,54% | - |
| 08.09.2025 | 1,62 | 1,64 | 1,57 | 1,62 | 1,57% | - |
| 05.09.2025 | 1,68 | 1,68 | 1,59 | 1,60 | -5,06% | - |
| 04.09.2025 | 1,64 | 1,69 | 1,63 | 1,68 | 2,13% | - |
| 03.09.2025 | 1,76 | 1,84 | 1,64 | 1,65 | -6,27% | - |
| 02.09.2025 | 1,68 | 1,81 | 1,66 | 1,76 | 4,78% | - |
| 01.09.2025 | 1,67 | 1,68 | 1,67 | 1,68 | 3,40% | - |
| 29.08.2025 | 1,66 | 1,69 | 1,62 | 1,62 | -1,82% | - |
| 28.08.2025 | 1,67 | 1,68 | 1,62 | 1,65 | -2,94% | - |
| 27.08.2025 | 1,72 | 1,83 | 1,68 | 1,70 | 1,19% | - |
| 26.08.2025 | 1,65 | 1,71 | 1,63 | 1,68 | 0,90% | - |
| 25.08.2025 | 1,62 | 1,68 | 1,61 | 1,67 | 2,15% | - |
| 22.08.2025 | 1,54 | 1,64 | 1,54 | 1,63 | 6,54% | - |
| 21.08.2025 | 1,54 | 1,54 | 1,50 | 1,53 | 1,32% | - |
| 20.08.2025 | 1,51 | 1,56 | 1,49 | 1,51 | -3,51% | - |
| 19.08.2025 | 1,54 | 1,58 | 1,51 | 1,57 | -1,26% | - |
| 18.08.2025 | 1,57 | 1,62 | 1,55 | 1,59 | -3,65% | - |
| 15.08.2025 | 1,61 | 1,68 | 1,61 | 1,65 | 4,44% | - |
| 14.08.2025 | 1,61 | 1,63 | 1,52 | 1,58 | -2,78% | - |
| 13.08.2025 | 1,61 | 1,71 | 1,59 | 1,62 | -0,92% | - |
| 12.08.2025 | 1,47 | 1,65 | 1,46 | 1,64 | 9,00% | - |
| 11.08.2025 | 1,47 | 1,53 | 1,45 | 1,50 | -0,33% | - |
| 08.08.2025 | 1,32 | 1,51 | 1,32 | 1,51 | 14,45% | - |
| 07.08.2025 | 1,39 | 1,44 | 1,30 | 1,32 | -12,91% | - |
| 06.08.2025 | 1,54 | 1,55 | 1,49 | 1,51 | 1,68% | - |
| 05.08.2025 | 1,45 | 1,49 | 1,43 | 1,49 | -1,66% | - |
| 04.08.2025 | 1,43 | 1,51 | 1,42 | 1,51 | 2,72% | - |
| 01.08.2025 | 1,56 | 1,59 | 1,45 | 1,47 | -7,55% | - |
| 31.07.2025 | 1,66 | 1,68 | 1,58 | 1,59 | -1,85% | - |
| 30.07.2025 | 1,66 | 1,69 | 1,62 | 1,62 | -0,92% | - |