1,560€
3,31%
Echtzeit-Aktienkurs KLX Energy Services Holdings Inc.
Bid:
Ask:
Aktienkurse zur KLX Energy Services Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,54 | 1,57 | 1,54 | 1,57 | 3,64% | - |
| 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% | - |
| 29.07.2025 | 1,70 | 1,74 | 1,57 | 1,64 | -2,10% | - |
| 28.07.2025 | 1,62 | 1,68 | 1,58 | 1,67 | 4,70% | - |
| 25.07.2025 | 1,68 | 1,70 | 1,56 | 1,60 | -4,49% | - |
| 24.07.2025 | 1,69 | 1,70 | 1,62 | 1,67 | -2,34% | - |
| 23.07.2025 | 1,70 | 1,76 | 1,69 | 1,71 | 1,18% | - |
| 22.07.2025 | 1,64 | 1,73 | 1,56 | 1,69 | 5,96% | - |
| 21.07.2025 | 1,54 | 1,60 | 1,51 | 1,60 | 7,77% | - |
| 18.07.2025 | 1,53 | 1,53 | 1,45 | 1,48 | -6,03% | - |
| 17.07.2025 | 1,51 | 1,60 | 1,51 | 1,58 | 14,55% | - |
| 16.07.2025 | 1,36 | 1,44 | 1,35 | 1,38 | -3,17% | - |
| 15.07.2025 | 1,47 | 1,53 | 1,42 | 1,42 | -7,79% | - |
| 14.07.2025 | 1,65 | 1,67 | 1,54 | 1,54 | -8,33% | - |
| 11.07.2025 | 1,68 | 1,70 | 1,66 | 1,68 | 0,90% | - |
| 10.07.2025 | 1,66 | 1,67 | 1,66 | 1,67 | -0,60% | - |
| 09.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 2,45% | - |
| 08.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,68% | - |
| 07.07.2025 | 1,68 | 1,68 | 1,67 | 1,68 | 0,90% | - |
| 04.07.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -4,86% | - |
| 03.07.2025 | 1,68 | 1,76 | 1,68 | 1,75 | 5,42% | - |
| 02.07.2025 | 1,67 | 1,67 | 1,66 | 1,66 | 4,73% | - |
| 01.07.2025 | 1,59 | 1,59 | 1,58 | 1,59 | -2,16% | - |
| 30.06.2025 | 1,65 | 1,65 | 1,61 | 1,62 | -8,47% | - |
| 27.06.2025 | 1,71 | 1,77 | 1,65 | 1,77 | 6,31% | - |
| 26.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,89% | - |
| 25.06.2025 | 1,68 | 1,69 | 1,64 | 1,68 | -6,67% | - |
| 24.06.2025 | 1,78 | 1,83 | 1,77 | 1,80 | -17,43% | - |
| 23.06.2025 | 2,04 | 2,20 | 1,99 | 2,18 | 1,40% | - |
| 20.06.2025 | 2,36 | 2,44 | 2,14 | 2,15 | -8,51% | - |
| 19.06.2025 | 2,37 | 2,37 | 2,35 | 2,35 | -1,26% | - |
| 18.06.2025 | 2,49 | 2,58 | 2,34 | 2,38 | 6,73% | - |
| 17.06.2025 | 2,21 | 2,41 | 2,20 | 2,23 | 5,19% | - |
| 13.06.2025 | 1,94 | 2,40 | 1,87 | 2,12 | 9,84% | - |
| 12.06.2025 | 2,02 | 2,03 | 1,89 | 1,93 | -1,03% | - |
| 11.06.2025 | 1,85 | 1,95 | 1,85 | 1,95 | 5,12% | - |
| 10.06.2025 | 1,72 | 1,90 | 1,71 | 1,86 | 2,20% | - |
| 09.06.2025 | 1,74 | 1,86 | 1,74 | 1,82 | 1,97% | - |
| 06.06.2025 | 1,57 | 1,88 | 1,57 | 1,78 | 8,54% | - |
| 05.06.2025 | 1,62 | 1,65 | 1,56 | 1,64 | 1,23% | - |
| 04.06.2025 | 1,64 | 1,68 | 1,60 | 1,62 | -1,82% | - |
| 03.06.2025 | 1,52 | 1,67 | 1,52 | 1,65 | 6,45% | - |
| 02.06.2025 | 1,50 | 1,58 | 1,48 | 1,55 | -0,64% | - |
| 30.05.2025 | 1,61 | 1,62 | 1,51 | 1,56 | -4,59% | - |
| 29.05.2025 | 1,68 | 1,73 | 1,64 | 1,64 | -5,22% | - |
| 28.05.2025 | 1,71 | 1,77 | 1,69 | 1,73 | 1,77% | - |