KLX Energy Services Holdings, Inc. KLXE
NASDAQ · Vereinigte Staaten · Energierohstoffe
$1,40-0,05 (-3,79 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,40 | -3,45 % | $1,46 | $1,46 | $1,38 | 149,81K |
| 2026-09-30 | $1,45 | 0,00 % | $1,43 | $1,47 | $1,32 | 973,80K |
| 2026-09-29 | $1,45 | -4,61 % | $1,49 | $1,53 | $1,44 | 502,40K |
| 2026-09-28 | $1,52 | -5,59 % | $1,48 | $1,63 | $1,43 | 888,40K |
| 2026-09-25 | $1,61 | +9,52 % | $1,49 | $1,63 | $1,35 | 2,49M |
| 2026-09-24 | $1,47 | 0,00 % | $1,48 | $1,69 | $1,46 | 3,64M |
| 2026-09-23 | $1,47 | -2,00 % | $1,50 | $1,50 | $1,47 | 414,50K |
| 2026-09-22 | $1,50 | +0,67 % | $1,51 | $1,51 | $1,49 | 535,60K |
| 2026-09-21 | $1,49 | -1,97 % | $1,50 | $1,51 | $1,48 | 316,30K |
| 2026-09-18 | $1,52 | +0,66 % | $1,51 | $1,59 | $1,47 | 2,06M |
| 2026-09-17 | $1,51 | +1,34 % | $1,50 | $1,51 | $1,50 | 453,10K |
| 2026-09-16 | $1,49 | -0,67 % | $1,49 | $1,51 | $1,47 | 425,30K |
| 2026-09-15 | $1,50 | +0,67 % | $1,49 | $1,51 | $1,47 | 345,30K |
| 2026-09-14 | $1,49 | -3,25 % | $1,53 | $1,53 | $1,46 | 1,94M |
| 2026-09-11 | $1,54 | 0,00 % | $1,53 | $1,55 | $1,52 | 737,80K |
| 2026-09-10 | $1,54 | -0,65 % | $1,56 | $1,56 | $1,53 | 523,10K |
| 2026-09-09 | $1,55 | +0,65 % | $1,55 | $1,56 | $1,53 | 449,80K |
| 2026-09-08 | $1,54 | +0,65 % | $1,54 | $1,56 | $1,53 | 646,90K |
| 2026-09-04 | $1,53 | 0,00 % | $1,52 | $1,54 | $1,51 | 1,15M |
| 2026-09-03 | $1,53 | -0,65 % | $1,54 | $1,54 | $1,51 | 461,70K |
| 2026-09-02 | $1,54 | -0,65 % | $1,53 | $1,55 | $1,51 | 965,90K |
| 2026-09-01 | $1,55 | +0,65 % | $1,55 | $1,56 | $1,53 | 824,60K |
| 2026-08-31 | $1,54 | +0,65 % | $1,53 | $1,58 | $1,51 | 666,10K |
| 2026-08-28 | $1,53 | +2,00 % | $1,48 | $1,55 | $1,48 | 816,50K |
| 2026-08-27 | $1,50 | -3,23 % | $1,55 | $1,56 | $1,50 | 523,50K |
| 2026-08-26 | $1,55 | +4,73 % | $1,48 | $1,57 | $1,47 | 802,80K |
| 2026-08-25 | $1,48 | -1,33 % | $1,47 | $1,51 | $1,47 | 310,30K |
| 2026-08-24 | $1,50 | -4,46 % | $1,55 | $1,57 | $1,48 | 502,20K |
| 2026-08-21 | $1,57 | -3,68 % | $1,61 | $1,67 | $1,57 | 74,80K |
| 2026-08-20 | $1,63 | 0,00 % | $1,61 | $1,73 | $1,61 | 208,20K |
| 2026-08-19 | $1,63 | +3,16 % | $1,60 | $1,67 | $1,57 | 291,90K |
| 2026-08-18 | $1,58 | -1,86 % | $1,62 | $1,63 | $1,56 | 112,40K |
| 2026-08-17 | $1,61 | -3,01 % | $1,70 | $1,72 | $1,58 | 273,90K |
| 2026-08-14 | $1,66 | -1,78 % | $1,70 | $1,75 | $1,64 | 357,70K |
| 2026-08-13 | $1,69 | +2,42 % | $1,61 | $1,78 | $1,61 | 882,00K |
| 2026-08-12 | $1,65 | +6,45 % | $1,55 | $1,68 | $1,52 | 2,01M |
| 2026-08-11 | $1,55 | -30,80 % | $1,55 | $1,61 | $1,41 | 5,13M |
| 2026-08-10 | $2,24 | +8,74 % | $2,11 | $2,27 | $2,10 | 404,80K |
| 2026-08-07 | $2,06 | -4,19 % | $2,13 | $2,21 | $2,05 | 137,90K |
| 2026-08-06 | $2,15 | +4,88 % | $2,08 | $2,28 | $2,07 | 300,60K |
| 2026-08-05 | $2,05 | -2,84 % | $2,14 | $2,15 | $2,02 | 77,40K |
| 2026-08-04 | $2,11 | -2,31 % | $2,15 | $2,20 | $2,10 | 88,70K |
| 2026-08-03 | $2,16 | -1,37 % | $2,11 | $2,25 | $2,11 | 93,30K |
| 2026-07-31 | $2,19 | +1,39 % | $2,22 | $2,22 | $2,10 | 150,70K |
| 2026-07-30 | $2,16 | +2,86 % | $2,08 | $2,19 | $2,08 | 104,60K |
| 2026-07-29 | $2,10 | +3,45 % | $2,10 | $2,14 | $2,05 | 186,80K |
| 2026-07-28 | $2,03 | -4,69 % | $2,15 | $2,21 | $2,00 | 110,70K |
| 2026-07-27 | $2,13 | -2,29 % | $2,19 | $2,21 | $2,13 | 82,50K |
| 2026-07-24 | $2,18 | -9,17 % | $2,39 | $2,44 | $2,16 | 138,30K |
| 2026-07-23 | $2,40 | +7,62 % | $2,30 | $2,48 | $2,30 | 267,20K |
| 2026-07-22 | $2,23 | -1,33 % | $2,30 | $2,34 | $2,13 | 205,10K |
| 2026-07-21 | $2,26 | +7,62 % | $2,10 | $2,30 | $2,09 | 220,40K |
| 2026-07-20 | $2,10 | -0,94 % | $2,08 | $2,20 | $2,03 | 265,30K |
| 2026-07-17 | $2,12 | -4,07 % | $2,22 | $2,27 | $2,02 | 506,80K |
| 2026-07-16 | $2,21 | -7,14 % | $2,38 | $2,38 | $2,07 | 426,50K |
| 2026-07-15 | $2,38 | -4,42 % | $2,50 | $2,53 | $2,34 | 79,70K |
| 2026-07-14 | $2,49 | -2,35 % | $2,58 | $2,62 | $2,44 | 104,90K |
| 2026-07-13 | $2,55 | +3,66 % | $2,51 | $2,65 | $2,51 | 105,60K |
| 2026-07-10 | $2,46 | -0,81 % | $2,47 | $2,53 | $2,41 | 184,30K |
| 2026-07-09 | $2,48 | -1,20 % | $2,51 | $2,52 | $2,34 | 229,40K |
| 2026-07-08 | $2,51 | +1,21 % | $2,53 | $2,64 | $2,37 | 168,30K |
| 2026-07-07 | $2,48 | +1,64 % | $2,43 | $2,55 | $2,43 | 101,90K |
| 2026-07-06 | $2,44 | +0,41 % | $2,41 | $2,59 | $2,35 | 145,60K |
| 2026-07-02 | $2,43 | -2,02 % | $2,52 | $2,63 | $2,43 | 90,30K |
| 2026-07-01 | $2,48 | -3,88 % | $2,54 | $2,59 | $2,44 | 92,10K |
| 2026-06-30 | $2,58 | -1,53 % | $2,59 | $2,67 | $2,56 | 208,10K |
| 2026-06-29 | $2,62 | +9,17 % | $2,43 | $2,67 | $2,43 | 205,30K |
| 2026-06-26 | $2,40 | +6,19 % | $2,21 | $2,40 | $2,21 | 126,90K |
| 2026-06-25 | $2,26 | +6,60 % | $2,12 | $2,32 | $2,06 | 584,00K |
| 2026-06-24 | $2,12 | -4,07 % | $2,18 | $2,26 | $2,06 | 325,90K |
| 2026-06-23 | $2,21 | -0,90 % | $2,14 | $2,35 | $2,14 | 309,80K |
| 2026-06-22 | $2,23 | -3,46 % | $2,36 | $2,36 | $2,10 | 492,40K |
| 2026-06-18 | $2,31 | -9,41 % | $2,50 | $2,53 | $2,28 | 451,00K |
| 2026-06-17 | $2,55 | -4,14 % | $2,65 | $2,71 | $2,55 | 281,40K |
| 2026-06-16 | $2,66 | -4,32 % | $2,75 | $2,83 | $2,64 | 210,90K |
| 2026-06-15 | $2,78 | -2,46 % | $2,78 | $2,86 | $2,66 | 564,30K |
| 2026-06-12 | $2,85 | -1,72 % | $2,87 | $3,03 | $2,78 | 387,80K |
| 2026-06-11 | $2,90 | -4,61 % | $3,05 | $3,10 | $2,85 | 213,00K |
| 2026-06-10 | $3,04 | +5,19 % | $2,85 | $3,08 | $2,81 | 297,50K |
| 2026-06-09 | $2,89 | -2,69 % | $2,94 | $3,00 | $2,70 | 288,30K |
| 2026-06-08 | $2,97 | +6,45 % | $2,79 | $3,03 | $2,79 | 210,10K |
| 2026-06-05 | $2,79 | -14,68 % | $3,15 | $3,16 | $2,79 | 225,30K |
| 2026-06-04 | $3,27 | +9,00 % | $2,92 | $3,28 | $2,92 | 283,60K |
| 2026-06-03 | $3,00 | -2,91 % | $2,99 | $3,21 | $2,86 | 557,00K |
| 2026-06-02 | $3,09 | +2,66 % | $2,99 | $3,34 | $2,99 | 1,65M |
| 2026-06-01 | $3,01 | +9,85 % | $2,76 | $3,12 | $2,76 | 412,90K |
| 2026-05-29 | $2,74 | -1,08 % | $2,73 | $2,98 | $2,71 | 330,40K |
| 2026-05-28 | $2,77 | -5,14 % | $2,91 | $2,96 | $2,76 | 384,00K |
| 2026-05-27 | $2,92 | -5,50 % | $3,02 | $3,11 | $2,91 | 196,70K |
| 2026-05-26 | $3,09 | +0,98 % | $3,10 | $3,20 | $3,03 | 282,30K |