1,809$
2,76%
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 | 1,81 | 1,83 | 1,76 | 1,77 | 0,76% | - |
| 14.10.2025 | 1,72 | 1,81 | 1,72 | 1,76 | 0,00% | 60.334,00 |
| 13.10.2025 | 1,76 | 1,80 | 1,73 | 1,76 | 1,15% | 101.435,00 |
| 10.10.2025 | 1,86 | 1,93 | 1,74 | 1,74 | -7,45% | 82.917,00 |
| 09.10.2025 | 2,03 | 2,07 | 1,83 | 1,88 | -6,00% | 68.462,00 |
| 08.10.2025 | 2,01 | 2,03 | 1,96 | 2,00 | 0,50% | 66.120,00 |
| 07.10.2025 | 1,98 | 2,03 | 1,92 | 1,99 | 1,02% | 87.705,00 |
| 06.10.2025 | 2,00 | 2,04 | 1,95 | 1,97 | 0,94% | 76.032,00 |
| 03.10.2025 | 1,92 | 1,96 | 1,91 | 1,95 | 3,26% | - |
| 02.10.2025 | 1,92 | 1,93 | 1,87 | 1,89 | -1,56% | 60.906,00 |
| 01.10.2025 | 1,92 | 1,95 | 1,91 | 1,92 | -1,03% | 32.696,00 |
| 30.09.2025 | 1,91 | 1,94 | 1,86 | 1,94 | -1,02% | 62.451,00 |
| 29.09.2025 | 2,00 | 2,00 | 1,85 | 1,96 | -3,21% | 204.669,00 |
| 26.09.2025 | 2,09 | 2,16 | 1,97 | 2,03 | -1,22% | 155.579,00 |
| 25.09.2025 | 1,98 | 2,10 | 1,96 | 2,05 | 3,54% | 204.612,00 |
| 24.09.2025 | 1,92 | 2,01 | 1,92 | 1,98 | 3,13% | 66.942,00 |
| 23.09.2025 | 1,81 | 2,03 | 1,81 | 1,92 | 2,67% | 162.737,00 |
| 22.09.2025 | 1,85 | 1,88 | 1,79 | 1,87 | 0,54% | 78.556,00 |
| 19.09.2025 | 1,78 | 1,88 | 1,77 | 1,86 | 3,33% | 134.817,00 |
| 18.09.2025 | 1,81 | 1,85 | 1,75 | 1,80 | -0,55% | 120.394,00 |
| 17.09.2025 | 1,83 | 1,88 | 1,80 | 1,81 | -1,63% | 51.487,00 |
| 16.09.2025 | 1,80 | 1,84 | 1,73 | 1,84 | 2,79% | 55.842,00 |
| 15.09.2025 | 1,82 | 1,83 | 1,74 | 1,79 | 1,70% | 121.421,00 |
| 12.09.2025 | 1,83 | 1,89 | 1,76 | 1,76 | -5,88% | 126.952,00 |
| 11.09.2025 | 1,91 | 1,94 | 1,86 | 1,87 | -2,09% | 70.055,00 |
| 10.09.2025 | 1,83 | 1,93 | 1,77 | 1,91 | 3,80% | 101.639,00 |
| 09.09.2025 | 1,85 | 1,93 | 1,82 | 1,84 | -1,08% | 58.747,00 |
| 08.09.2025 | 1,91 | 1,93 | 1,83 | 1,86 | -1,59% | 52.727,00 |
| 05.09.2025 | 1,92 | 1,96 | 1,82 | 1,89 | -3,08% | 50.557,00 |
| 04.09.2025 | 1,88 | 1,99 | 1,88 | 1,95 | 2,09% | 51.364,00 |
| 03.09.2025 | 2,00 | 2,05 | 1,89 | 1,91 | -9,48% | 97.878,00 |
| 02.09.2025 | 1,95 | 2,15 | 1,95 | 2,11 | 7,65% | 179.887,00 |
| 29.08.2025 | 1,95 | 2,00 | 1,88 | 1,96 | 1,03% | 73.828,00 |
| 28.08.2025 | 1,96 | 2,01 | 1,87 | 1,94 | 0,52% | 99.383,00 |
| 27.08.2025 | 2,01 | 2,05 | 1,93 | 1,93 | -3,02% | 64.809,00 |
| 26.08.2025 | 1,92 | 2,01 | 1,92 | 1,99 | 3,65% | 191.765,00 |
| 25.08.2025 | 1,90 | 1,98 | 1,85 | 1,92 | 1,05% | 81.074,00 |
| 22.08.2025 | 1,79 | 1,94 | 1,76 | 1,90 | 6,74% | 108.638,00 |
| 21.08.2025 | 1,75 | 1,82 | 1,75 | 1,78 | -0,56% | 37.070,00 |
| 20.08.2025 | 1,76 | 1,86 | 1,73 | 1,79 | 0,00% | 85.376,00 |
| 19.08.2025 | 1,78 | 1,86 | 1,76 | 1,79 | -0,56% | 60.215,00 |
| 18.08.2025 | 1,82 | 1,90 | 1,78 | 1,80 | -1,64% | 99.348,00 |
| 15.08.2025 | 1,87 | 1,99 | 1,82 | 1,83 | -2,14% | 177.781,00 |
| 14.08.2025 | 1,84 | 1,89 | 1,75 | 1,87 | -0,53% | 47.570,00 |
| 13.08.2025 | 1,91 | 2,00 | 1,82 | 1,88 | 0,00% | 143.368,00 |
| 12.08.2025 | 1,70 | 1,95 | 1,70 | 1,88 | 10,59% | 215.674,00 |
| 11.08.2025 | 1,73 | 1,78 | 1,67 | 1,70 | -0,58% | 120.208,00 |
| 08.08.2025 | 1,53 | 1,78 | 1,53 | 1,71 | 11,76% | 167.603,00 |
| 07.08.2025 | 1,66 | 1,69 | 1,51 | 1,53 | -5,56% | 253.237,00 |
| 06.08.2025 | 1,75 | 1,78 | 1,62 | 1,62 | -8,47% | 103.981,00 |
| 05.08.2025 | 1,67 | 1,78 | 1,65 | 1,77 | 5,99% | 71.247,00 |
| 04.08.2025 | 1,70 | 1,76 | 1,64 | 1,67 | 1,21% | 63.393,00 |
| 01.08.2025 | 1,79 | 1,79 | 1,62 | 1,65 | -8,59% | 146.136,00 |
| 31.07.2025 | 1,87 | 1,87 | 1,79 | 1,81 | -4,50% | 47.159,00 |
| 30.07.2025 | 1,89 | 1,95 | 1,86 | 1,89 | -1,05% | 104.389,00 |
| 29.07.2025 | 1,98 | 1,98 | 1,87 | 1,91 | -2,55% | 44.628,00 |
| 28.07.2025 | 1,91 | 2,00 | 1,86 | 1,96 | 3,70% | 105.369,00 |
| 25.07.2025 | 1,98 | 1,98 | 1,82 | 1,89 | -4,06% | 136.030,00 |
| 24.07.2025 | 1,94 | 2,00 | 1,92 | 1,97 | -1,01% | 52.379,00 |
| 23.07.2025 | 1,99 | 2,07 | 1,98 | 1,99 | 0,51% | 192.872,00 |
| 22.07.2025 | 1,92 | 2,08 | 1,89 | 1,98 | 3,13% | 142.932,00 |
| 21.07.2025 | 1,78 | 1,99 | 1,71 | 1,92 | 7,87% | 164.525,00 |
| 18.07.2025 | 1,79 | 1,83 | 1,69 | 1,78 | 0,00% | 174.731,00 |
| 17.07.2025 | 1,75 | 1,86 | 1,73 | 1,78 | 1,42% | 204.174,00 |
| 16.07.2025 | 1,60 | 1,84 | 1,46 | 1,76 | 10,73% | 422.299,00 |
| 15.07.2025 | 1,71 | 1,73 | 1,58 | 1,59 | -7,31% | 217.503,00 |
| 14.07.2025 | 1,93 | 1,94 | 1,67 | 1,71 | -11,17% | 415.890,00 |
| 11.07.2025 | 1,96 | 1,98 | 1,92 | 1,93 | -1,79% | 54.726,00 |
| 10.07.2025 | 1,93 | 1,97 | 1,90 | 1,96 | 0,51% | 120.460,00 |
| 09.07.2025 | 1,96 | 2,01 | 1,93 | 1,95 | -0,51% | 86.698,00 |
| 08.07.2025 | 1,95 | 2,02 | 1,90 | 1,96 | 2,08% | 209.390,00 |
| 07.07.2025 | 1,99 | 2,00 | 1,85 | 1,92 | -1,54% | 90.535,00 |
| 03.07.2025 | 2,01 | 2,09 | 1,95 | 1,95 | -1,02% | 159.728,00 |
| 02.07.2025 | 1,98 | 2,02 | 1,95 | 1,97 | 1,03% | 170.502,00 |
| 01.07.2025 | 1,85 | 2,02 | 1,84 | 1,95 | 3,17% | 179.352,00 |
| 30.06.2025 | 1,89 | 1,93 | 1,86 | 1,89 | -1,56% | 142.824,00 |
| 27.06.2025 | 1,98 | 2,06 | 1,85 | 1,92 | -4,00% | 252.120,00 |
| 26.06.2025 | 1,92 | 2,05 | 1,92 | 2,00 | 3,09% | 142.803,00 |
| 25.06.2025 | 1,95 | 2,00 | 1,86 | 1,94 | -0,51% | 196.116,00 |
| 24.06.2025 | 2,07 | 2,14 | 1,92 | 1,95 | -8,02% | 255.578,00 |
| 23.06.2025 | 2,40 | 2,58 | 2,12 | 2,12 | -7,83% | 612.833,00 |
| 20.06.2025 | 2,73 | 2,73 | 2,28 | 2,30 | -15,44% | 401.972,00 |
| 18.06.2025 | 2,84 | 2,94 | 2,56 | 2,72 | -4,23% | 335.371,00 |
| 17.06.2025 | 2,66 | 3,00 | 2,43 | 2,84 | 10,51% | 390.423,00 |
| 16.06.2025 | 2,86 | 2,97 | 2,41 | 2,57 | -8,87% | 757.066,00 |
| 13.06.2025 | 2,32 | 2,82 | 2,27 | 2,82 | 28,18% | 951.423,00 |
| 12.06.2025 | 2,32 | 2,32 | 2,16 | 2,20 | -5,38% | 139.770,00 |
| 11.06.2025 | 2,19 | 2,36 | 2,09 | 2,33 | 9,67% | 175.267,00 |
| 10.06.2025 | 1,96 | 2,21 | 1,95 | 2,12 | 8,16% | 153.271,00 |
| 09.06.2025 | 2,00 | 2,15 | 1,95 | 1,96 | -1,51% | 255.032,00 |
| 06.06.2025 | 1,81 | 2,16 | 1,81 | 1,99 | 11,17% | 158.398,00 |
| 05.06.2025 | 1,86 | 1,88 | 1,79 | 1,79 | -2,72% | 74.746,00 |
| 04.06.2025 | 1,84 | 1,94 | 1,81 | 1,84 | -1,08% | 52.656,00 |
| 03.06.2025 | 1,78 | 1,95 | 1,74 | 1,86 | 6,90% | 95.719,00 |
| 02.06.2025 | 1,78 | 1,81 | 1,69 | 1,74 | 1,16% | 67.922,00 |
| 30.05.2025 | 1,81 | 1,85 | 1,68 | 1,72 | -5,49% | 63.854,00 |
| 29.05.2025 | 1,86 | 1,94 | 1,79 | 1,82 | -1,62% | 89.428,00 |
| 28.05.2025 | 1,94 | 1,98 | 1,85 | 1,85 | -4,15% | 64.578,00 |
| 27.05.2025 | 1,90 | 1,97 | 1,87 | 1,93 | 2,66% | 66.317,00 |
| 23.05.2025 | 1,87 | 1,92 | 1,80 | 1,88 | 1,08% | 62.794,00 |