1,157$
-0,29%
Echtzeit-Aktienkurs KLX Energy Services Holdings Inc.
Bid:
Ask:
Aktienkurse zur KLX Energy Services Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,28 | 1,29 | 1,16 | 1,16 | -9,02% | 331.796,00 |
| 19.10.2026 | 1,32 | 1,35 | 1,27 | 1,28 | -3,41% | 460.875,00 |
| 16.10.2026 | 1,32 | 1,47 | 1,30 | 1,32 | 0,38% | 1.052.936,00 |
| 15.10.2026 | 1,32 | 1,33 | 1,26 | 1,32 | 1,15% | 232.520,00 |
| 14.10.2026 | 1,35 | 1,37 | 1,30 | 1,30 | -2,99% | 185.665,00 |
| 13.10.2026 | 1,30 | 1,34 | 1,30 | 1,34 | 2,29% | 212.605,00 |
| 12.10.2026 | 1,29 | 1,36 | 1,29 | 1,31 | -0,76% | 134.956,00 |
| 09.10.2026 | 1,26 | 1,34 | 1,26 | 1,32 | 6,02% | 317.753,00 |
| 08.10.2026 | 1,31 | 1,31 | 1,24 | 1,25 | -4,23% | 391.280,00 |
| 07.10.2026 | 1,37 | 1,38 | 1,30 | 1,30 | -4,41% | 177.567,00 |
| 06.10.2026 | 1,38 | 1,42 | 1,36 | 1,36 | -2,16% | 209.470,00 |
| 05.10.2026 | 1,35 | 1,46 | 1,34 | 1,39 | 0,72% | 469.080,00 |
| 02.10.2026 | 1,40 | 1,46 | 1,34 | 1,38 | -1,78% | 491.221,00 |
| 01.10.2026 | 1,46 | 1,46 | 1,38 | 1,41 | -2,77% | 359.096,00 |
| 30.09.2026 | 1,43 | 1,47 | 1,32 | 1,45 | 0,35% | 976.312,00 |
| 29.09.2026 | 1,49 | 1,53 | 1,44 | 1,44 | -4,95% | 502.453,00 |
| 28.09.2026 | 1,48 | 1,63 | 1,43 | 1,52 | -5,90% | 888.458,00 |
| 25.09.2026 | 1,49 | 1,63 | 1,35 | 1,61 | 9,52% | 2.492.955,00 |
| 24.09.2026 | 1,48 | 1,69 | 1,46 | 1,47 | -0,34% | 3.640.004,00 |
| 23.09.2026 | 1,50 | 1,50 | 1,47 | 1,48 | -1,34% | 414.535,00 |
| 22.09.2026 | 1,51 | 1,51 | 1,49 | 1,50 | 0,00% | 535.630,00 |
| 21.09.2026 | 1,50 | 1,51 | 1,48 | 1,50 | -1,64% | 316.311,00 |
| 18.09.2026 | 1,51 | 1,59 | 1,47 | 1,52 | 1,00% | 2.063.187,00 |
| 17.09.2026 | 1,50 | 1,51 | 1,50 | 1,51 | 0,67% | 453.059,00 |
| 16.09.2026 | 1,49 | 1,51 | 1,47 | 1,50 | 0,00% | 425.333,00 |
| 15.09.2026 | 1,49 | 1,51 | 1,47 | 1,50 | 1,36% | 345.340,00 |
| 14.09.2026 | 1,53 | 1,53 | 1,46 | 1,48 | -4,22% | 1.938.488,00 |
| 11.09.2026 | 1,53 | 1,55 | 1,52 | 1,54 | 0,33% | 737.812,00 |
| 10.09.2026 | 1,56 | 1,56 | 1,53 | 1,54 | 0,00% | 524.092,00 |
| 09.09.2026 | 1,55 | 1,56 | 1,53 | 1,54 | 0,00% | 449.754,00 |
| 08.09.2026 | 1,54 | 1,56 | 1,53 | 1,54 | 0,33% | 646.942,00 |
| 04.09.2026 | 1,52 | 1,54 | 1,51 | 1,53 | 0,00% | 1.147.498,00 |
| 03.09.2026 | 1,54 | 1,54 | 1,51 | 1,53 | -0,65% | 461.710,00 |
| 02.09.2026 | 1,53 | 1,55 | 1,51 | 1,54 | -0,65% | 965.903,00 |
| 01.09.2026 | 1,55 | 1,56 | 1,53 | 1,55 | 0,65% | 824.665,00 |
| 31.08.2026 | 1,53 | 1,58 | 1,51 | 1,54 | 0,65% | 666.141,00 |
| 28.08.2026 | 1,48 | 1,55 | 1,48 | 1,53 | 2,00% | 816.978,00 |
| 27.08.2026 | 1,55 | 1,56 | 1,50 | 1,50 | -3,23% | 523.524,00 |
| 26.08.2026 | 1,48 | 1,57 | 1,47 | 1,55 | 4,73% | 806.055,00 |
| 25.08.2026 | 1,47 | 1,51 | 1,47 | 1,48 | -1,00% | 310.779,00 |
| 24.08.2026 | 1,54 | 1,56 | 1,48 | 1,49 | -4,46% | 505.470,00 |
| 21.08.2026 | 1,60 | 1,66 | 1,56 | 1,56 | -3,68% | 76.773,00 |
| 20.08.2026 | 1,60 | 1,72 | 1,60 | 1,62 | 0,00% | 208.201,00 |
| 19.08.2026 | 1,59 | 1,66 | 1,57 | 1,62 | 3,16% | 292.243,00 |
| 18.08.2026 | 1,62 | 1,62 | 1,55 | 1,57 | -1,86% | 112.435,00 |
| 17.08.2026 | 1,69 | 1,71 | 1,57 | 1,60 | -3,01% | 273.918,00 |
| 14.08.2026 | 1,69 | 1,74 | 1,63 | 1,65 | -1,78% | 357.743,00 |
| 13.08.2026 | 1,60 | 1,77 | 1,60 | 1,68 | 2,42% | 882.084,00 |
| 12.08.2026 | 1,54 | 1,67 | 1,51 | 1,64 | 6,45% | 2.006.415,00 |
| 11.08.2026 | 1,54 | 1,60 | 1,41 | 1,54 | -30,80% | 5.134.187,00 |
| 10.08.2026 | 2,10 | 2,26 | 2,10 | 2,23 | 8,74% | 404.824,00 |
| 07.08.2026 | 2,15 | 2,20 | 2,04 | 2,05 | -4,19% | 137.932,00 |
| 06.08.2026 | 2,07 | 2,27 | 2,06 | 2,14 | 4,88% | 300.553,00 |
| 05.08.2026 | 2,13 | 2,14 | 2,01 | 2,04 | -2,84% | 77.432,00 |
| 04.08.2026 | 2,14 | 2,19 | 2,09 | 2,10 | -2,31% | 89.008,00 |
| 03.08.2026 | 2,10 | 2,24 | 2,10 | 2,15 | -1,37% | 93.346,00 |
| 31.07.2026 | 2,21 | 2,21 | 2,09 | 2,18 | 1,39% | 150.656,00 |
| 30.07.2026 | 2,07 | 2,18 | 2,07 | 2,15 | 2,86% | 104.583,00 |
| 29.07.2026 | 2,09 | 2,13 | 2,04 | 2,09 | 3,70% | 187.020,00 |
| 28.07.2026 | 2,14 | 2,20 | 1,99 | 2,02 | -4,93% | 113.720,00 |
| 27.07.2026 | 2,18 | 2,20 | 2,12 | 2,12 | -2,29% | 82.451,00 |
| 24.07.2026 | 2,38 | 2,43 | 2,15 | 2,17 | -9,17% | 138.396,00 |
| 23.07.2026 | 2,30 | 2,47 | 2,29 | 2,39 | 7,62% | 267.177,00 |
| 22.07.2026 | 2,29 | 2,33 | 2,12 | 2,22 | -1,33% | 205.203,00 |
| 21.07.2026 | 2,09 | 2,29 | 2,08 | 2,25 | 7,62% | 220.400,00 |
| 20.07.2026 | 2,07 | 2,19 | 2,02 | 2,09 | -0,94% | 265.254,00 |
| 17.07.2026 | 2,21 | 2,26 | 2,01 | 2,11 | -4,07% | 506.973,00 |
| 16.07.2026 | 2,34 | 2,37 | 2,06 | 2,20 | -7,14% | 426.540,00 |
| 15.07.2026 | 2,49 | 2,52 | 2,33 | 2,37 | -4,42% | 79.736,00 |
| 14.07.2026 | 2,57 | 2,61 | 2,43 | 2,48 | -2,35% | 104.996,00 |
| 13.07.2026 | 2,50 | 2,64 | 2,50 | 2,54 | 3,66% | 105.562,00 |
| 10.07.2026 | 2,46 | 2,52 | 2,40 | 2,45 | -0,81% | 184.289,00 |
| 09.07.2026 | 2,50 | 2,51 | 2,33 | 2,47 | -1,20% | 229.378,00 |
| 08.07.2026 | 2,52 | 2,63 | 2,36 | 2,50 | 1,21% | 168.335,00 |
| 07.07.2026 | 2,42 | 2,54 | 2,42 | 2,47 | 1,64% | 101.920,00 |
| 06.07.2026 | 2,40 | 2,58 | 2,34 | 2,43 | 0,41% | 145.595,00 |
| 02.07.2026 | 2,51 | 2,62 | 2,42 | 2,42 | -2,02% | 90.301,00 |
| 01.07.2026 | 2,53 | 2,58 | 2,43 | 2,47 | -3,88% | 92.088,00 |
| 30.06.2026 | 2,58 | 2,66 | 2,55 | 2,57 | -1,53% | 208.071,00 |
| 29.06.2026 | 2,42 | 2,66 | 2,42 | 2,61 | 9,17% | 205.300,00 |
| 26.06.2026 | 2,20 | 2,39 | 2,20 | 2,39 | 6,19% | 127.136,00 |
| 25.06.2026 | 2,11 | 2,31 | 2,05 | 2,25 | 6,60% | 584.032,00 |
| 24.06.2026 | 2,17 | 2,25 | 2,05 | 2,11 | -4,07% | 325.932,00 |
| 23.06.2026 | 2,13 | 2,34 | 2,13 | 2,20 | -0,90% | 309.766,00 |
| 22.06.2026 | 2,35 | 2,35 | 2,09 | 2,22 | -3,25% | 492.391,00 |
| 18.06.2026 | 2,49 | 2,52 | 2,27 | 2,30 | -9,61% | 450.996,00 |
| 17.06.2026 | 2,64 | 2,70 | 2,54 | 2,54 | -3,95% | 281.520,00 |
| 16.06.2026 | 2,74 | 2,82 | 2,63 | 2,65 | -4,50% | 210.953,00 |
| 15.06.2026 | 2,77 | 2,85 | 2,65 | 2,77 | -2,46% | 564.312,00 |
| 12.06.2026 | 2,86 | 3,01 | 2,77 | 2,84 | -1,72% | 387.797,00 |
| 11.06.2026 | 3,04 | 3,08 | 2,84 | 2,89 | -4,61% | 213.016,00 |
| 10.06.2026 | 2,84 | 3,07 | 2,80 | 3,03 | 5,19% | 297.524,00 |
| 09.06.2026 | 2,93 | 2,99 | 2,69 | 2,88 | -2,69% | 288.310,00 |
| 08.06.2026 | 2,78 | 3,02 | 2,78 | 2,96 | 6,45% | 210.080,00 |
| 05.06.2026 | 3,14 | 3,15 | 2,78 | 2,78 | -14,68% | 225.281,00 |
| 04.06.2026 | 2,91 | 3,27 | 2,91 | 3,26 | 9,00% | 283.639,00 |
| 03.06.2026 | 2,98 | 3,20 | 2,85 | 2,99 | -2,91% | 557.026,00 |
| 02.06.2026 | 2,98 | 3,33 | 2,98 | 3,08 | 2,66% | 1.645.356,00 |
| 01.06.2026 | 2,75 | 3,11 | 2,75 | 3,00 | 9,85% | 412.862,00 |
| 29.05.2026 | 2,72 | 2,97 | 2,70 | 2,73 | -1,08% | 330.447,00 |