1,665€
-4,31%
Echtzeit-Aktienkurs KLX Energy Services Holdings
Bid:
Ask:
Aktienkurse zur KLX Energy Services Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -5,75% | - |
| 03.07.2025 | 1,65 | 1,74 | 1,65 | 1,74 | 5,45% | - |
| 02.07.2025 | 1,63 | 1,65 | 1,63 | 1,65 | 5,77% | - |
| 01.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -2,50% | - |
| 30.06.2025 | 1,62 | 1,62 | 1,60 | 1,60 | 0,63% | - |
| 27.06.2025 | 1,69 | 1,69 | 1,59 | 1,59 | -7,02% | - |
| 26.06.2025 | 1,64 | 1,71 | 1,64 | 1,71 | 6,21% | - |
| 25.06.2025 | 1,65 | 1,65 | 1,61 | 1,61 | -6,40% | - |
| 24.06.2025 | 1,76 | 1,76 | 1,72 | 1,72 | -18,87% | - |
| 23.06.2025 | 1,95 | 2,12 | 1,95 | 2,12 | -7,83% | - |
| 20.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 19.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -4,88% | - |
| 18.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 9,82% | - |
| 17.06.2025 | 2,16 | 2,26 | 2,16 | 2,24 | -13,18% | 1.440,00 |
| 16.06.2025 | 2,40 | 2,58 | 2,40 | 2,58 | 40,98% | 660,00 |
| 13.06.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -7,58% | - |
| 12.06.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 8,79% | - |
| 11.06.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 7,06% | - |
| 10.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 09.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 11,76% | - |
| 06.06.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -6,13% | - |
| 05.06.2025 | 1,59 | 1,63 | 1,59 | 1,63 | 1,24% | 14,00 |
| 04.06.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 8,05% | - |
| 03.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 02.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -6,33% | - |
| 30.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -4,82% | - |
| 29.05.2025 | 1,64 | 1,66 | 1,64 | 1,66 | -2,35% | - |
| 28.05.2025 | 1,68 | 1,70 | 1,68 | 1,70 | 4,29% | - |
| 27.05.2025 | 1,64 | 1,64 | 1,63 | 1,63 | -0,61% | - |
| 26.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,86% | - |
| 23.05.2025 | 1,62 | 1,62 | 1,61 | 1,61 | 2,55% | - |
| 22.05.2025 | 1,63 | 1,63 | 1,57 | 1,57 | -9,25% | - |
| 21.05.2025 | 1,76 | 1,76 | 1,73 | 1,73 | -3,89% | - |
| 20.05.2025 | 1,81 | 1,81 | 1,80 | 1,80 | -1,10% | - |
| 19.05.2025 | 1,85 | 1,85 | 1,82 | 1,82 | -4,21% | - |
| 16.05.2025 | 1,85 | 1,90 | 1,85 | 1,90 | 0,00% | - |
| 15.05.2025 | 1,94 | 1,94 | 1,90 | 1,90 | -3,06% | - |
| 14.05.2025 | 2,08 | 2,08 | 1,96 | 1,96 | 17,37% | - |
| 13.05.2025 | 1,74 | 1,74 | 1,67 | 1,67 | -2,34% | - |
| 12.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 09.05.2025 | 2,06 | 2,06 | 1,69 | 1,69 | 1,81% | - |
| 08.05.2025 | 1,73 | 1,73 | 1,66 | 1,66 | -4,60% | - |
| 07.05.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 06.05.2025 | 1,73 | 1,75 | 1,73 | 1,75 | -0,57% | - |
| 05.05.2025 | 1,93 | 1,93 | 1,76 | 1,76 | -5,88% | - |
| 02.05.2025 | 1,84 | 1,87 | 1,84 | 1,87 | 5,65% | - |
| 30.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -2,21% | - |
| 29.04.2025 | 1,78 | 1,81 | 1,78 | 1,81 | -1,09% | - |
| 28.04.2025 | 1,79 | 1,83 | 1,79 | 1,83 | 0,55% | - |
| 25.04.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 8,98% | - |
| 24.04.2025 | 1,54 | 1,67 | 1,54 | 1,67 | -1,76% | - |
| 23.04.2025 | 1,55 | 1,70 | 1,55 | 1,70 | 14,86% | - |
| 22.04.2025 | 1,41 | 1,48 | 1,41 | 1,48 | 0,00% | - |
| 17.04.2025 | 1,44 | 1,48 | 1,44 | 1,48 | 3,50% | - |
| 16.04.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -3,38% | - |
| 15.04.2025 | 1,45 | 1,48 | 1,45 | 1,48 | 0,00% | - |
| 14.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,99% | - |
| 11.04.2025 | 1,48 | 1,51 | 1,48 | 1,51 | -0,66% | - |
| 10.04.2025 | 1,69 | 1,69 | 1,52 | 1,52 | 5,56% | - |
| 09.04.2025 | 1,57 | 1,57 | 1,44 | 1,44 | -27,27% | - |
| 08.04.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,98% | - |
| 07.04.2025 | 1,97 | 2,02 | 1,97 | 2,02 | -15,83% | - |
| 04.04.2025 | 2,74 | 2,74 | 2,40 | 2,40 | -12,41% | - |
| 03.04.2025 | 3,00 | 3,00 | 2,74 | 2,74 | -8,67% | - |
| 02.04.2025 | 3,02 | 3,02 | 3,00 | 3,00 | -5,66% | - |
| 01.04.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 3,25% | - |
| 31.03.2025 | 3,06 | 3,08 | 3,06 | 3,08 | -2,53% | - |
| 28.03.2025 | 3,24 | 3,24 | 3,16 | 3,16 | -3,07% | - |
| 27.03.2025 | 3,30 | 3,30 | 3,26 | 3,26 | -2,40% | - |
| 26.03.2025 | 3,26 | 3,34 | 3,26 | 3,34 | 7,05% | - |
| 25.03.2025 | 3,16 | 3,16 | 3,12 | 3,12 | -5,45% | - |
| 24.03.2025 | 3,28 | 3,30 | 3,28 | 3,30 | -2,37% | - |
| 21.03.2025 | 3,46 | 3,46 | 3,38 | 3,38 | -6,63% | - |
| 20.03.2025 | 3,64 | 3,64 | 3,62 | 3,62 | 5,85% | - |
| 19.03.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -0,58% | - |
| 18.03.2025 | 3,50 | 3,50 | 3,44 | 3,44 | -10,42% | - |
| 17.03.2025 | 3,82 | 3,84 | 3,82 | 3,84 | 2,13% | - |
| 14.03.2025 | 3,96 | 3,96 | 3,76 | 3,76 | -12,56% | - |
| 13.03.2025 | 4,18 | 4,30 | 4,18 | 4,30 | 6,44% | - |
| 12.03.2025 | 4,06 | 4,06 | 4,04 | 4,04 | 2,02% | - |
| 11.03.2025 | 3,92 | 3,96 | 3,92 | 3,96 | -4,35% | - |
| 10.03.2025 | 4,28 | 4,28 | 4,14 | 4,14 | 10,70% | - |
| 07.03.2025 | 3,74 | 3,74 | 3,74 | 3,74 | 5,65% | - |
| 06.03.2025 | 3,56 | 3,56 | 3,54 | 3,54 | -8,29% | - |
| 05.03.2025 | 3,92 | 3,92 | 3,86 | 3,86 | 8,43% | - |
| 04.03.2025 | 3,78 | 3,78 | 3,56 | 3,56 | -18,72% | - |
| 03.03.2025 | 4,44 | 4,44 | 4,38 | 4,38 | 11,17% | - |
| 28.02.2025 | 3,72 | 3,94 | 3,72 | 3,94 | 2,60% | - |
| 27.02.2025 | 3,92 | 3,92 | 3,84 | 3,84 | -1,54% | - |
| 26.02.2025 | 3,90 | 3,90 | 3,90 | 3,90 | -5,80% | - |
| 25.02.2025 | 4,06 | 4,14 | 4,06 | 4,14 | -0,96% | - |
| 24.02.2025 | 4,18 | 4,18 | 4,18 | 4,18 | -5,00% | - |
| 21.02.2025 | 4,40 | 4,40 | 4,40 | 4,40 | -0,90% | - |
| 20.02.2025 | 4,44 | 4,44 | 4,44 | 4,44 | -2,63% | - |
| 19.02.2025 | 4,52 | 4,56 | 4,52 | 4,56 | 1,79% | - |
| 18.02.2025 | 4,46 | 4,48 | 4,46 | 4,48 | 1,36% | - |
| 17.02.2025 | 4,42 | 4,42 | 4,42 | 4,42 | -2,21% | - |
| 14.02.2025 | 4,48 | 4,52 | 4,48 | 4,52 | -3,00% | - |
| 13.02.2025 | 4,72 | 4,72 | 4,66 | 4,66 | -1,69% | - |
| 12.02.2025 | 4,60 | 4,74 | 4,60 | 4,74 | -0,42% | - |