1,672$
-1,64%
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 | 1,68 | 1,74 | 1,62 | 1,68 | 2,44% | 196.018,00 |
| 16.12.2025 | 1,77 | 1,77 | 1,63 | 1,64 | -7,34% | 81.450,00 |
| 15.12.2025 | 1,95 | 1,95 | 1,74 | 1,77 | -8,76% | 98.755,00 |
| 12.12.2025 | 1,95 | 1,98 | 1,87 | 1,94 | 0,00% | 134.036,00 |
| 11.12.2025 | 1,80 | 1,95 | 1,71 | 1,94 | 8,08% | 244.849,00 |
| 10.12.2025 | 1,65 | 1,82 | 1,63 | 1,80 | 8,13% | 218.692,00 |
| 09.12.2025 | 1,68 | 1,73 | 1,64 | 1,66 | -0,90% | 178.165,00 |
| 08.12.2025 | 1,65 | 1,76 | 1,60 | 1,68 | 0,90% | 153.197,00 |
| 05.12.2025 | 1,79 | 1,80 | 1,64 | 1,66 | -7,26% | 247.259,00 |
| 04.12.2025 | 1,64 | 1,80 | 1,62 | 1,79 | 7,83% | 167.006,00 |
| 03.12.2025 | 1,56 | 1,66 | 1,55 | 1,66 | 6,41% | 132.582,00 |
| 02.12.2025 | 1,57 | 1,62 | 1,54 | 1,56 | -1,89% | 88.751,00 |
| 01.12.2025 | 1,67 | 1,70 | 1,58 | 1,59 | -4,22% | 152.992,00 |
| 28.11.2025 | 1,62 | 1,67 | 1,62 | 1,66 | 3,75% | 43.775,00 |
| 26.11.2025 | 1,60 | 1,65 | 1,58 | 1,60 | 0,00% | 89.236,00 |
| 25.11.2025 | 1,65 | 1,65 | 1,57 | 1,60 | -2,44% | 136.734,00 |
| 24.11.2025 | 1,65 | 1,68 | 1,54 | 1,64 | 1,23% | 168.983,00 |
| 21.11.2025 | 1,62 | 1,66 | 1,49 | 1,62 | -1,52% | 263.132,00 |
| 20.11.2025 | 1,63 | 1,67 | 1,60 | 1,65 | 0,92% | 137.176,00 |
| 19.11.2025 | 1,65 | 1,68 | 1,59 | 1,63 | -3,55% | 145.571,00 |
| 18.11.2025 | 1,65 | 1,71 | 1,63 | 1,69 | 1,20% | 130.851,00 |
| 17.11.2025 | 1,63 | 1,75 | 1,57 | 1,67 | 1,83% | 127.973,00 |
| 14.11.2025 | 1,64 | 1,69 | 1,59 | 1,64 | 0,00% | 120.453,00 |
| 13.11.2025 | 1,76 | 1,81 | 1,58 | 1,64 | -3,53% | 125.213,00 |
| 12.11.2025 | 1,78 | 1,83 | 1,67 | 1,70 | -5,03% | 190.661,00 |
| 11.11.2025 | 1,79 | 1,83 | 1,76 | 1,79 | 0,56% | 121.603,00 |
| 10.11.2025 | 1,75 | 1,80 | 1,72 | 1,78 | 1,71% | 49.200,00 |
| 07.11.2025 | 1,85 | 1,86 | 1,70 | 1,75 | -3,31% | 140.057,00 |
| 06.11.2025 | 1,78 | 1,89 | 1,76 | 1,81 | 5,85% | 412.416,00 |
| 05.11.2025 | 1,76 | 1,77 | 1,70 | 1,71 | -1,44% | 62.389,00 |
| 04.11.2025 | 1,77 | 1,80 | 1,71 | 1,74 | -4,67% | 49.782,00 |
| 03.11.2025 | 1,87 | 1,89 | 1,77 | 1,82 | -2,67% | 59.980,00 |
| 31.10.2025 | 1,92 | 2,00 | 1,75 | 1,87 | -5,08% | 100.450,00 |
| 30.10.2025 | 1,86 | 2,01 | 1,81 | 1,97 | 5,91% | 112.585,00 |
| 29.10.2025 | 1,81 | 1,90 | 1,81 | 1,86 | 4,49% | 130.559,00 |
| 28.10.2025 | 1,83 | 1,86 | 1,77 | 1,78 | -4,30% | 95.426,00 |
| 27.10.2025 | 1,80 | 1,91 | 1,80 | 1,86 | -0,53% | 56.879,00 |
| 24.10.2025 | 1,86 | 1,97 | 1,77 | 1,87 | 2,57% | 108.765,00 |
| 23.10.2025 | 1,78 | 1,84 | 1,75 | 1,82 | 7,88% | 254.987,00 |
| 22.10.2025 | 1,68 | 1,79 | 1,67 | 1,69 | -0,59% | 210.517,00 |
| 21.10.2025 | 1,73 | 1,73 | 1,68 | 1,70 | -1,73% | 79.781,00 |
| 20.10.2025 | 1,69 | 1,77 | 1,69 | 1,73 | 2,08% | 100.514,00 |
| 17.10.2025 | 1,76 | 1,76 | 1,67 | 1,69 | -3,71% | - |
| 16.10.2025 | 1,83 | 1,83 | 1,73 | 1,76 | -2,22% | 77.928,00 |
| 15.10.2025 | 1,80 | 1,83 | 1,75 | 1,80 | 0,56% | 35.472,00 |
| 14.10.2025 | 1,72 | 1,81 | 1,72 | 1,79 | 1,70% | 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 | -0,51% | 76.032,00 |
| 03.10.2025 | 1,90 | 1,98 | 1,90 | 1,98 | 4,76% | 97.911,00 |
| 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 | 0,00% | 32.696,00 |
| 30.09.2025 | 1,91 | 1,94 | 1,86 | 1,92 | -2,04% | 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 | 1,88 | 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% | 58.429,00 |
| 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 | -7,82% | 146.136,00 |
| 31.07.2025 | 1,87 | 1,87 | 1,79 | 1,79 | -5,29% | 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 |