1,050€
Echtzeit-Aktienkurs KLX Energy Services Holdings Inc.
Bid:
Ask:
Aktienkurse zur KLX Energy Services Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,04 | 1,07 | 0,99 | 1,05 | 0,00% | - |
| 11.11.2026 | 1,01 | 1,07 | 0,98 | 1,05 | 3,65% | - |
| 10.11.2026 | 1,00 | 1,04 | 0,95 | 1,01 | 1,30% | - |
| 09.11.2026 | 0,90 | 1,04 | 0,88 | 1,00 | 11,11% | - |
| 06.11.2026 | 0,87 | 0,93 | 0,83 | 0,90 | -1,10% | - |
| 05.11.2026 | 0,90 | 0,94 | 0,82 | 0,91 | 1,11% | - |
| 04.11.2026 | 0,92 | 0,95 | 0,87 | 0,90 | -3,74% | - |
| 03.11.2026 | 0,90 | 0,99 | 0,86 | 0,94 | 2,75% | - |
| 02.11.2026 | 1,00 | 1,01 | 0,90 | 0,91 | -9,00% | - |
| 30.10.2026 | 1,06 | 1,08 | 0,98 | 1,00 | -2,91% | - |
| 29.10.2026 | 1,07 | 1,11 | 1,03 | 1,03 | -2,83% | - |
| 28.10.2026 | 1,03 | 1,10 | 1,02 | 1,06 | 1,92% | - |
| 27.10.2026 | 1,01 | 1,06 | 1,01 | 1,04 | 2,67% | - |
| 26.10.2026 | 1,03 | 1,06 | 0,99 | 1,01 | 4,22% | - |
| 23.10.2026 | 0,95 | 1,01 | 0,93 | 0,97 | 3,62% | - |
| 22.10.2026 | 1,04 | 1,06 | 0,93 | 0,94 | -8,04% | - |
| 21.10.2026 | 1,05 | 1,08 | 1,01 | 1,02 | -1,92% | - |
| 20.10.2026 | 1,14 | 1,16 | 1,04 | 1,04 | -10,34% | - |
| 19.10.2026 | 1,19 | 1,20 | 1,12 | 1,16 | -0,85% | - |
| 16.10.2026 | 1,16 | 1,31 | 1,16 | 1,17 | 2,63% | - |
| 15.10.2026 | 1,18 | 1,19 | 1,14 | 1,14 | -2,56% | - |
| 14.10.2026 | 1,20 | 1,24 | 1,17 | 1,17 | -1,68% | - |
| 13.10.2026 | 1,17 | 1,20 | 1,15 | 1,19 | 0,85% | - |
| 12.10.2026 | 1,18 | 1,22 | 1,17 | 1,18 | 0,00% | - |
| 09.10.2026 | 1,13 | 1,20 | 1,12 | 1,18 | 2,61% | - |
| 08.10.2026 | 1,18 | 1,18 | 1,11 | 1,15 | 0,00% | - |
| 07.10.2026 | 1,24 | 1,26 | 1,15 | 1,15 | -7,26% | - |
| 06.10.2026 | 1,24 | 1,26 | 1,20 | 1,24 | 0,81% | - |
| 05.10.2026 | 1,21 | 1,30 | 1,19 | 1,23 | 0,82% | - |
| 02.10.2026 | 1,26 | 1,30 | 1,19 | 1,22 | -5,43% | - |
| 01.10.2026 | 1,28 | 1,30 | 1,22 | 1,29 | 0,78% | - |
| 30.09.2026 | 1,29 | 1,32 | 1,18 | 1,28 | -2,29% | - |
| 29.09.2026 | 1,34 | 1,39 | 1,27 | 1,31 | -0,76% | - |
| 28.09.2026 | 1,40 | 1,44 | 1,27 | 1,32 | -11,41% | - |
| 25.09.2026 | 1,39 | 1,50 | 1,19 | 1,49 | 15,50% | - |
| 24.09.2026 | 1,30 | 1,49 | 1,26 | 1,29 | -1,15% | - |
| 23.09.2026 | 1,31 | 1,33 | 1,29 | 1,31 | -0,38% | - |
| 22.09.2026 | 1,30 | 1,32 | 1,29 | 1,31 | 0,77% | - |
| 21.09.2026 | 1,33 | 1,35 | 1,29 | 1,30 | -0,76% | - |
| 18.09.2026 | 1,32 | 1,38 | 1,30 | 1,31 | -0,38% | - |
| 17.09.2026 | 1,32 | 1,32 | 1,31 | 1,32 | 0,38% | - |
| 16.09.2026 | 1,32 | 1,32 | 1,26 | 1,31 | 0,77% | 180,00 |
| 15.09.2026 | 1,30 | 1,30 | 1,28 | 1,30 | 0,78% | - |
| 14.09.2026 | 1,32 | 1,34 | 1,27 | 1,29 | -2,27% | - |
| 11.09.2026 | 1,34 | 1,35 | 1,31 | 1,32 | 1,54% | - |
| 10.09.2026 | 1,34 | 1,35 | 1,30 | 1,30 | -0,76% | - |
| 09.09.2026 | 1,33 | 1,35 | 1,30 | 1,31 | -1,50% | - |
| 08.09.2026 | 1,32 | 1,34 | 1,30 | 1,33 | 1,53% | - |
| 07.09.2026 | 1,32 | 1,32 | 1,31 | 1,31 | 0,38% | - |
| 04.09.2026 | 1,32 | 1,33 | 1,31 | 1,31 | -0,38% | - |
| 03.09.2026 | 1,33 | 1,33 | 1,30 | 1,31 | -1,13% | - |
| 02.09.2026 | 1,35 | 1,35 | 1,30 | 1,33 | 0,38% | - |
| 01.09.2026 | 1,32 | 1,35 | 1,31 | 1,32 | 0,76% | - |
| 31.08.2026 | 1,33 | 1,35 | 1,30 | 1,31 | -1,50% | - |
| 28.08.2026 | 1,30 | 1,34 | 1,28 | 1,33 | 3,10% | - |
| 27.08.2026 | 1,33 | 1,36 | 1,28 | 1,29 | -0,77% | - |
| 26.08.2026 | 1,27 | 1,35 | 1,27 | 1,30 | 2,77% | - |
| 25.08.2026 | 1,30 | 1,31 | 1,26 | 1,27 | -2,69% | - |
| 24.08.2026 | 1,36 | 1,36 | 1,28 | 1,30 | -4,06% | 736,00 |
| 21.08.2026 | 1,40 | 1,43 | 1,35 | 1,36 | -5,24% | - |
| 20.08.2026 | 1,44 | 1,46 | 1,37 | 1,43 | 3,62% | - |
| 19.08.2026 | 1,38 | 1,42 | 1,36 | 1,38 | -56,88% | - |
| 05.05.2026 | 3,47 | 3,59 | 3,07 | 3,20 | -5,88% | - |
| 04.05.2026 | 3,17 | 3,46 | 3,08 | 3,40 | 5,92% | - |
| 30.04.2026 | 3,34 | 3,40 | 3,16 | 3,21 | -4,18% | - |
| 29.04.2026 | 3,23 | 3,38 | 3,12 | 3,35 | 5,68% | - |
| 28.04.2026 | 3,02 | 3,20 | 2,90 | 3,17 | 6,02% | 8.528,00 |
| 27.04.2026 | 2,88 | 3,05 | 2,84 | 2,99 | 3,82% | - |
| 24.04.2026 | 2,47 | 2,97 | 2,37 | 2,88 | 14,29% | 3.200,00 |
| 23.04.2026 | 2,14 | 2,58 | 2,10 | 2,52 | 17,76% | - |
| 22.04.2026 | 2,08 | 2,25 | 2,05 | 2,14 | 2,88% | - |
| 21.04.2026 | 1,96 | 2,17 | 1,96 | 2,08 | 5,05% | - |
| 20.04.2026 | 1,95 | 2,00 | 1,89 | 1,98 | 2,86% | - |
| 17.04.2026 | 2,04 | 2,05 | 1,85 | 1,93 | -4,70% | - |
| 16.04.2026 | 1,96 | 2,04 | 1,94 | 2,02 | 4,12% | - |
| 15.04.2026 | 1,88 | 1,98 | 1,84 | 1,94 | 3,47% | 750,00 |
| 14.04.2026 | 2,02 | 2,06 | 1,81 | 1,88 | -6,25% | - |
| 13.04.2026 | 1,92 | 2,08 | 1,88 | 2,00 | 5,82% | - |
| 10.04.2026 | 1,96 | 2,02 | 1,83 | 1,89 | -0,26% | - |
| 09.04.2026 | 2,14 | 2,20 | 1,85 | 1,90 | -12,27% | - |
| 08.04.2026 | 2,48 | 2,50 | 2,02 | 2,16 | -11,48% | 1.350,00 |
| 07.04.2026 | 2,49 | 2,60 | 2,38 | 2,44 | 12,96% | - |
| 02.04.2026 | 2,10 | 2,26 | 2,04 | 2,16 | 4,35% | - |
| 01.04.2026 | 2,24 | 2,28 | 2,06 | 2,07 | -8,81% | - |
| 31.03.2026 | 2,41 | 2,44 | 2,19 | 2,27 | -4,62% | - |
| 30.03.2026 | 2,47 | 2,53 | 2,35 | 2,38 | -2,46% | - |
| 27.03.2026 | 2,41 | 2,50 | 2,32 | 2,44 | 0,83% | 100,00 |
| 26.03.2026 | 2,45 | 2,59 | 2,37 | 2,42 | -1,22% | - |
| 25.03.2026 | 2,43 | 2,47 | 2,32 | 2,45 | 2,08% | - |
| 24.03.2026 | 2,32 | 2,51 | 2,31 | 2,40 | 3,00% | - |
| 23.03.2026 | 2,41 | 2,46 | 2,23 | 2,33 | -2,92% | - |
| 20.03.2026 | 2,45 | 2,52 | 2,31 | 2,40 | -0,83% | - |
| 19.03.2026 | 2,47 | 2,59 | 2,36 | 2,42 | -0,82% | 12.000,00 |
| 18.03.2026 | 2,46 | 2,59 | 2,39 | 2,44 | -1,21% | 2.550,00 |
| 17.03.2026 | 2,45 | 2,56 | 2,27 | 2,47 | 2,07% | - |
| 16.03.2026 | 2,39 | 2,51 | 2,28 | 2,42 | 2,54% | 11.200,00 |
| 13.03.2026 | 2,34 | 2,79 | 2,31 | 2,36 | 0,00% | 23.100,00 |
| 12.03.2026 | 2,63 | 2,72 | 2,01 | 2,36 | -7,45% | 450,00 |
| 11.03.2026 | 2,22 | 2,58 | 2,20 | 2,55 | 16,44% | - |
| 10.03.2026 | 2,30 | 2,35 | 2,14 | 2,19 | -3,52% | 13.000,00 |