2,750$
-0,72%
Echtzeit-Aktienkurs KLX Energy Services Holdings
Bid:
Ask:
Aktienkurse zur KLX Energy Services Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,73 | 2,98 | 2,71 | 2,74 | -1,44% | 330.289,00 |
| 28.05.2026 | 2,91 | 2,96 | 2,76 | 2,78 | -4,79% | 383.915,00 |
| 27.05.2026 | 3,02 | 3,11 | 2,91 | 2,92 | -5,81% | 196.727,00 |
| 26.05.2026 | 3,10 | 3,20 | 3,03 | 3,10 | 1,31% | 282.333,00 |
| 22.05.2026 | 3,14 | 3,19 | 3,02 | 3,06 | -3,77% | 182.027,00 |
| 21.05.2026 | 3,42 | 3,51 | 3,18 | 3,18 | -7,02% | 222.603,00 |
| 20.05.2026 | 3,73 | 3,82 | 3,39 | 3,42 | -8,31% | 201.467,00 |
| 19.05.2026 | 3,77 | 3,91 | 3,63 | 3,73 | -1,32% | 185.691,00 |
| 18.05.2026 | 4,01 | 4,10 | 3,60 | 3,78 | -3,57% | 354.589,00 |
| 15.05.2026 | 4,02 | 4,20 | 3,91 | 3,92 | -2,24% | 332.128,00 |
| 14.05.2026 | 4,34 | 4,40 | 3,96 | 4,01 | -6,09% | 460.157,00 |
| 13.05.2026 | 3,69 | 4,50 | 3,40 | 4,27 | 10,34% | 886.808,00 |
| 12.05.2026 | 3,74 | 3,97 | 3,64 | 3,87 | 6,03% | 179.131,00 |
| 11.05.2026 | 3,39 | 3,72 | 3,34 | 3,65 | 7,67% | 158.400,00 |
| 08.05.2026 | 3,20 | 3,43 | 3,20 | 3,39 | 3,67% | 101.203,00 |
| 07.05.2026 | 3,31 | 3,41 | 3,10 | 3,27 | -4,66% | 248.582,00 |
| 06.05.2026 | 3,59 | 3,67 | 3,24 | 3,43 | -8,29% | 430.986,00 |
| 05.05.2026 | 4,00 | 4,07 | 3,73 | 3,74 | -6,97% | 248.954,00 |
| 04.05.2026 | 3,72 | 4,04 | 3,58 | 4,02 | 8,06% | 226.330,00 |
| 01.05.2026 | 3,73 | 3,81 | 3,48 | 3,72 | -0,27% | 183.362,00 |
| 30.04.2026 | 3,92 | 3,92 | 3,70 | 3,73 | -4,85% | 182.053,00 |
| 29.04.2026 | 3,79 | 3,95 | 3,60 | 3,92 | 4,53% | 460.999,00 |
| 28.04.2026 | 3,53 | 3,76 | 3,36 | 3,75 | 7,45% | 292.816,00 |
| 27.04.2026 | 3,39 | 3,60 | 3,35 | 3,49 | 4,18% | 383.529,00 |
| 24.04.2026 | 2,95 | 3,48 | 2,77 | 3,35 | 13,67% | 825.589,00 |
| 23.04.2026 | 2,50 | 3,02 | 2,47 | 2,95 | 17,88% | 797.837,00 |
| 22.04.2026 | 2,55 | 2,60 | 2,41 | 2,50 | 2,25% | 272.647,00 |
| 21.04.2026 | 2,32 | 2,55 | 2,32 | 2,45 | 4,94% | 240.802,00 |
| 20.04.2026 | 2,27 | 2,35 | 2,24 | 2,33 | 2,19% | 39.225,00 |
| 17.04.2026 | 2,34 | 2,36 | 2,15 | 2,28 | -4,60% | 258.190,00 |
| 16.04.2026 | 2,30 | 2,40 | 2,29 | 2,39 | 4,23% | 81.184,00 |
| 15.04.2026 | 2,23 | 2,33 | 2,18 | 2,29 | 4,23% | 154.859,00 |
| 14.04.2026 | 2,34 | 2,43 | 2,13 | 2,20 | -7,06% | 235.230,00 |
| 13.04.2026 | 2,28 | 2,43 | 2,22 | 2,37 | 6,14% | 224.658,00 |
| 10.04.2026 | 2,20 | 2,27 | 2,15 | 2,23 | 0,68% | 190.120,00 |
| 09.04.2026 | 2,53 | 2,57 | 2,17 | 2,22 | -11,40% | 369.213,00 |
| 08.04.2026 | 2,70 | 2,70 | 2,35 | 2,50 | -11,44% | 418.281,00 |
| 07.04.2026 | 2,89 | 3,00 | 2,75 | 2,82 | -1,64% | 236.323,00 |
| 06.04.2026 | 2,49 | 2,90 | 2,40 | 2,87 | 15,26% | 460.442,00 |
| 02.04.2026 | 2,42 | 2,63 | 2,40 | 2,49 | 3,62% | 321.136,00 |
| 01.04.2026 | 2,55 | 2,62 | 2,38 | 2,40 | -7,58% | 197.659,00 |
| 31.03.2026 | 2,75 | 2,77 | 2,52 | 2,60 | -5,11% | 365.544,00 |
| 30.03.2026 | 2,83 | 2,84 | 2,69 | 2,74 | -2,49% | 158.008,00 |
| 27.03.2026 | 2,79 | 2,89 | 2,69 | 2,81 | 0,36% | 276.517,00 |
| 26.03.2026 | 2,83 | 2,98 | 2,73 | 2,80 | -1,06% | 289.151,00 |
| 25.03.2026 | 2,76 | 2,85 | 2,69 | 2,83 | 1,32% | 195.668,00 |
| 24.03.2026 | 2,74 | 2,90 | 2,74 | 2,79 | 3,06% | 176.370,00 |
| 23.03.2026 | 2,78 | 2,78 | 2,60 | 2,71 | -2,87% | 223.168,00 |
| 20.03.2026 | 2,86 | 2,91 | 2,67 | 2,79 | -1,76% | 246.348,00 |
| 19.03.2026 | 2,73 | 3,00 | 2,70 | 2,84 | 1,34% | 326.585,00 |
| 18.03.2026 | 2,76 | 3,00 | 2,75 | 2,80 | -0,97% | 360.945,00 |
| 17.03.2026 | 2,82 | 2,95 | 2,74 | 2,83 | 1,43% | 282.551,00 |
| 16.03.2026 | 2,69 | 2,91 | 2,62 | 2,79 | 3,72% | 189.081,00 |
| 13.03.2026 | 2,67 | 3,18 | 2,65 | 2,69 | 0,75% | 745.707,00 |
| 12.03.2026 | 2,94 | 2,97 | 2,31 | 2,67 | -9,49% | 839.928,00 |
| 11.03.2026 | 2,57 | 3,00 | 2,54 | 2,95 | 14,34% | 336.128,00 |
| 10.03.2026 | 2,64 | 2,69 | 2,50 | 2,58 | -3,01% | 214.505,00 |
| 09.03.2026 | 2,61 | 2,71 | 2,55 | 2,66 | 5,98% | 212.700,00 |
| 06.03.2026 | 2,66 | 2,83 | 2,49 | 2,51 | -4,20% | 305.077,00 |
| 05.03.2026 | 2,66 | 2,84 | 2,52 | 2,62 | 1,95% | 209.382,00 |
| 04.03.2026 | 2,73 | 2,83 | 2,50 | 2,57 | -5,86% | 214.358,00 |
| 03.03.2026 | 3,01 | 3,19 | 2,65 | 2,73 | -7,14% | 600.186,00 |
| 02.03.2026 | 2,66 | 3,01 | 2,60 | 2,94 | 15,75% | 496.864,00 |
| 27.02.2026 | 2,48 | 2,60 | 2,43 | 2,54 | 3,25% | 141.807,00 |
| 26.02.2026 | 2,35 | 2,50 | 2,24 | 2,46 | 3,36% | 118.389,00 |
| 25.02.2026 | 2,41 | 2,42 | 2,25 | 2,38 | -1,24% | 131.642,00 |
| 24.02.2026 | 2,38 | 2,44 | 2,35 | 2,41 | 1,26% | 47.394,00 |
| 23.02.2026 | 2,74 | 2,77 | 2,33 | 2,38 | -10,53% | 235.329,00 |
| 20.02.2026 | 2,96 | 2,97 | 2,47 | 2,66 | -8,28% | 504.607,00 |
| 19.02.2026 | 2,75 | 3,02 | 2,72 | 2,90 | 8,21% | 331.627,00 |
| 18.02.2026 | 2,59 | 2,75 | 2,59 | 2,68 | 6,35% | 228.173,00 |
| 17.02.2026 | 2,56 | 2,65 | 2,46 | 2,52 | -0,79% | 173.781,00 |
| 13.02.2026 | 2,21 | 2,61 | 2,11 | 2,54 | 14,41% | 210.501,00 |
| 12.02.2026 | 2,31 | 2,32 | 2,12 | 2,22 | -5,13% | 132.232,00 |
| 11.02.2026 | 2,38 | 2,51 | 2,32 | 2,34 | -0,43% | 117.334,00 |
| 10.02.2026 | 2,37 | 2,43 | 2,31 | 2,35 | 0,00% | 99.963,00 |
| 09.02.2026 | 2,28 | 2,40 | 2,25 | 2,35 | 2,62% | 122.814,00 |
| 06.02.2026 | 2,19 | 2,36 | 2,10 | 2,29 | 6,02% | 173.335,00 |
| 05.02.2026 | 2,27 | 2,29 | 2,01 | 2,16 | -6,09% | 165.237,00 |
| 04.02.2026 | 2,20 | 2,38 | 2,12 | 2,30 | 4,55% | 274.756,00 |
| 03.02.2026 | 2,46 | 2,47 | 2,08 | 2,20 | -9,47% | 274.093,00 |
| 02.02.2026 | 2,68 | 2,75 | 2,35 | 2,43 | -12,59% | 271.865,00 |
| 30.01.2026 | 2,83 | 2,94 | 2,72 | 2,78 | -4,14% | 139.509,00 |
| 29.01.2026 | 3,30 | 3,45 | 2,89 | 2,90 | -11,31% | 438.725,00 |
| 28.01.2026 | 3,00 | 3,44 | 2,95 | 3,27 | 10,85% | 953.689,00 |
| 27.01.2026 | 2,54 | 3,00 | 2,54 | 2,95 | 19,43% | 509.958,00 |
| 26.01.2026 | 2,36 | 2,49 | 2,25 | 2,47 | 7,39% | 194.821,00 |
| 23.01.2026 | 2,24 | 2,41 | 2,24 | 2,30 | 4,07% | 190.368,00 |
| 22.01.2026 | 2,20 | 2,25 | 2,16 | 2,21 | 1,38% | 58.836,00 |
| 21.01.2026 | 2,08 | 2,23 | 2,08 | 2,18 | 6,34% | 125.506,00 |
| 20.01.2026 | 2,13 | 2,14 | 2,01 | 2,05 | -4,65% | 107.364,00 |
| 16.01.2026 | 2,17 | 2,25 | 2,03 | 2,15 | 1,42% | 188.065,00 |
| 15.01.2026 | 2,24 | 2,24 | 2,05 | 2,12 | -4,93% | 128.566,00 |
| 14.01.2026 | 2,37 | 2,37 | 2,21 | 2,23 | -5,51% | 244.406,00 |
| 13.01.2026 | 2,39 | 2,45 | 2,27 | 2,36 | 0,85% | 189.934,00 |
| 12.01.2026 | 2,20 | 2,43 | 2,15 | 2,34 | 8,33% | 242.505,00 |
| 09.01.2026 | 2,33 | 2,33 | 2,14 | 2,16 | -7,30% | 149.851,00 |
| 08.01.2026 | 2,39 | 2,42 | 2,30 | 2,33 | -3,72% | 142.327,00 |
| 07.01.2026 | 2,41 | 2,48 | 2,24 | 2,42 | 1,26% | 295.734,00 |
| 06.01.2026 | 2,11 | 2,45 | 2,07 | 2,39 | 14,35% | 514.235,00 |