2,380€
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 | 2,34 | 2,36 | 2,34 | 2,36 | -0,84% | - |
| 28.05.2026 | 2,46 | 2,46 | 2,38 | 2,38 | -4,80% | - |
| 27.05.2026 | 2,60 | 2,60 | 2,50 | 2,50 | -0,79% | - |
| 26.05.2026 | 2,58 | 2,58 | 2,52 | 2,52 | -3,08% | - |
| 25.05.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 22.05.2026 | 2,68 | 2,68 | 2,60 | 2,60 | -9,09% | - |
| 21.05.2026 | 2,88 | 2,88 | 2,86 | 2,86 | -4,03% | - |
| 20.05.2026 | 3,14 | 3,14 | 2,98 | 2,98 | -3,87% | - |
| 19.05.2026 | 3,18 | 3,18 | 3,10 | 3,10 | -5,49% | - |
| 18.05.2026 | 3,28 | 3,28 | 3,28 | 3,28 | 0,00% | - |
| 15.05.2026 | 3,36 | 3,36 | 3,28 | 3,28 | -8,38% | - |
| 14.05.2026 | 3,58 | 3,58 | 3,58 | 3,58 | 7,83% | - |
| 13.05.2026 | 3,22 | 3,32 | 3,22 | 3,32 | 9,93% | - |
| 12.05.2026 | 3,04 | 3,04 | 3,02 | 3,02 | 11,03% | - |
| 11.05.2026 | 2,82 | 2,82 | 2,72 | 2,72 | 0,00% | - |
| 08.05.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 5,43% | - |
| 07.05.2026 | 2,86 | 2,86 | 2,58 | 2,58 | -6,52% | - |
| 06.05.2026 | 3,12 | 3,12 | 2,76 | 2,76 | -13,75% | - |
| 05.05.2026 | 3,40 | 3,40 | 3,20 | 3,20 | 6,67% | - |
| 04.05.2026 | 3,10 | 3,10 | 3,00 | 3,00 | -3,85% | - |
| 30.04.2026 | 3,28 | 3,28 | 3,12 | 3,12 | 4,70% | - |
| 29.04.2026 | 3,12 | 3,12 | 2,98 | 2,98 | 7,97% | - |
| 28.04.2026 | 2,92 | 2,92 | 2,76 | 2,76 | -2,82% | - |
| 27.04.2026 | 2,80 | 2,84 | 2,80 | 2,84 | 21,37% | - |
| 24.04.2026 | 2,46 | 2,46 | 2,34 | 2,34 | 5,41% | - |
| 23.04.2026 | 2,08 | 2,22 | 2,08 | 2,22 | 11,56% | - |
| 22.04.2026 | 2,04 | 2,04 | 1,99 | 1,99 | -0,50% | - |
| 21.04.2026 | 1,93 | 2,00 | 1,93 | 2,00 | 8,70% | - |
| 20.04.2026 | 1,88 | 1,88 | 1,84 | 1,84 | 1,66% | - |
| 17.04.2026 | 1,99 | 1,99 | 1,81 | 1,81 | -4,74% | - |
| 16.04.2026 | 1,91 | 1,91 | 1,90 | 1,90 | 6,15% | - |
| 15.04.2026 | 1,82 | 1,82 | 1,79 | 1,79 | -6,77% | - |
| 14.04.2026 | 1,96 | 1,96 | 1,92 | 1,92 | 4,35% | - |
| 13.04.2026 | 1,85 | 1,85 | 1,84 | 1,84 | 3,95% | - |
| 10.04.2026 | 1,85 | 1,85 | 1,77 | 1,77 | -13,24% | - |
| 09.04.2026 | 2,10 | 2,10 | 2,04 | 2,04 | -0,97% | - |
| 08.04.2026 | 2,44 | 2,44 | 2,06 | 2,06 | -12,71% | 100,00 |
| 07.04.2026 | 2,44 | 2,44 | 2,36 | 2,36 | 16,83% | - |
| 02.04.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 01.04.2026 | 2,20 | 2,20 | 2,06 | 2,06 | -8,85% | - |
| 31.03.2026 | 2,36 | 2,36 | 2,26 | 2,26 | 0,00% | - |
| 30.03.2026 | 2,50 | 2,50 | 2,26 | 2,26 | -5,04% | 40,00 |
| 27.03.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 26.03.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 25.03.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 4,39% | - |
| 24.03.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -3,39% | - |
| 23.03.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 20.03.2026 | 2,42 | 2,42 | 2,32 | 2,32 | 2,65% | - |
| 19.03.2026 | 2,38 | 2,38 | 2,26 | 2,26 | -5,04% | - |
| 18.03.2026 | 2,42 | 2,42 | 2,38 | 2,38 | -7,75% | - |
| 17.03.2026 | 2,36 | 2,58 | 2,32 | 2,58 | 14,16% | 50,00 |
| 16.03.2026 | 2,32 | 2,32 | 2,26 | 2,26 | -7,38% | - |
| 13.03.2026 | 2,28 | 2,44 | 2,28 | 2,44 | 10,91% | - |
| 12.03.2026 | 2,48 | 2,48 | 2,20 | 2,20 | 2,80% | - |
| 11.03.2026 | 2,16 | 2,16 | 2,14 | 2,14 | 0,94% | - |
| 10.03.2026 | 2,24 | 2,24 | 2,12 | 2,12 | 1,92% | - |
| 09.03.2026 | 2,16 | 2,16 | 2,08 | 2,08 | -3,70% | - |
| 06.03.2026 | 2,22 | 2,22 | 2,16 | 2,16 | -1,82% | - |
| 05.03.2026 | 2,16 | 2,20 | 2,16 | 2,20 | -0,90% | - |
| 04.03.2026 | 2,30 | 2,30 | 2,22 | 2,22 | -13,28% | - |
| 03.03.2026 | 2,44 | 2,56 | 2,44 | 2,56 | 17,43% | - |
| 02.03.2026 | 2,50 | 2,50 | 2,18 | 2,18 | 5,83% | - |
| 27.02.2026 | 2,04 | 2,06 | 2,04 | 2,06 | 11,96% | - |
| 26.02.2026 | 1,98 | 1,98 | 1,84 | 1,84 | -5,64% | - |
| 25.02.2026 | 2,00 | 2,00 | 1,95 | 1,95 | 0,52% | - |
| 24.02.2026 | 1,98 | 1,98 | 1,94 | 1,94 | -6,73% | - |
| 23.02.2026 | 2,22 | 2,22 | 2,08 | 2,08 | -10,34% | - |
| 20.02.2026 | 2,42 | 2,42 | 2,32 | 2,32 | 0,00% | - |
| 19.02.2026 | 2,22 | 2,32 | 2,22 | 2,32 | 4,50% | - |
| 18.02.2026 | 2,08 | 2,22 | 2,08 | 2,22 | 5,71% | - |
| 17.02.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 16.02.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 14,13% | - |
| 13.02.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -3,16% | - |
| 12.02.2026 | 1,93 | 1,93 | 1,90 | 1,90 | -7,77% | - |
| 11.02.2026 | 1,93 | 2,06 | 1,93 | 2,06 | 6,19% | - |
| 10.02.2026 | 1,93 | 1,94 | 1,93 | 1,94 | 3,74% | - |
| 09.02.2026 | 1,89 | 1,89 | 1,87 | 1,87 | 2,75% | - |
| 06.02.2026 | 1,79 | 1,82 | 1,79 | 1,82 | 3,41% | - |
| 05.02.2026 | 1,91 | 1,91 | 1,76 | 1,76 | -2,22% | - |
| 04.02.2026 | 1,82 | 1,82 | 1,80 | 1,80 | -10,00% | - |
| 03.02.2026 | 2,02 | 2,02 | 2,00 | 2,00 | -9,91% | - |
| 02.02.2026 | 2,28 | 2,28 | 2,22 | 2,22 | -6,72% | - |
| 30.01.2026 | 2,36 | 2,38 | 2,36 | 2,38 | -9,85% | - |
| 29.01.2026 | 2,68 | 2,86 | 2,64 | 2,64 | -2,94% | 115,00 |
| 28.01.2026 | 2,40 | 2,72 | 2,40 | 2,72 | 25,93% | - |
| 27.01.2026 | 2,04 | 2,16 | 2,04 | 2,16 | 11,92% | - |
| 26.01.2026 | 1,90 | 1,93 | 1,90 | 1,93 | -0,52% | - |
| 23.01.2026 | 1,84 | 1,94 | 1,84 | 1,94 | 6,59% | - |
| 22.01.2026 | 1,84 | 1,84 | 1,82 | 1,82 | 0,55% | - |
| 21.01.2026 | 1,72 | 1,81 | 1,72 | 1,81 | 2,84% | - |
| 20.01.2026 | 1,78 | 1,78 | 1,76 | 1,76 | -5,38% | - |
| 19.01.2026 | 1,79 | 1,86 | 1,79 | 1,86 | 2,76% | 330,00 |
| 16.01.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 15.01.2026 | 1,88 | 1,88 | 1,80 | 1,80 | -5,26% | - |
| 14.01.2026 | 1,98 | 1,98 | 1,90 | 1,90 | -3,06% | - |
| 13.01.2026 | 1,98 | 1,98 | 1,96 | 1,96 | 7,69% | - |
| 12.01.2026 | 1,80 | 1,82 | 1,80 | 1,82 | -7,14% | - |
| 09.01.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -1,01% | - |
| 08.01.2026 | 2,02 | 2,02 | 1,98 | 1,98 | 1,54% | - |
| 07.01.2026 | 2,00 | 2,00 | 1,95 | 1,95 | 10,17% | - |