2,140€
14,13%
Echtzeit-Aktienkurs KLX Energy Services Holdings Inc.
Bid:
Ask:
Aktienkurse zur KLX Energy Services Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 2,17 | 2,17 | 2,13 | 2,13 | 13,60% | - |
| 13.02.2026 | 1,88 | 1,88 | 1,87 | 1,88 | -0,27% | - |
| 12.02.2026 | 1,98 | 1,98 | 1,80 | 1,88 | -4,81% | - |
| 11.02.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 10.02.2026 | 2,00 | 2,00 | 1,98 | 1,98 | 2,60% | - |
| 09.02.2026 | 1,96 | 1,99 | 1,90 | 1,93 | 0,00% | - |
| 06.02.2026 | 1,84 | 1,96 | 1,79 | 1,93 | -1,79% | - |
| 05.02.2026 | 1,95 | 1,96 | 1,95 | 1,96 | 5,38% | - |
| 04.02.2026 | 1,87 | 1,87 | 1,86 | 1,86 | 1,36% | - |
| 03.02.2026 | 2,06 | 2,14 | 1,78 | 1,84 | -21,58% | - |
| 02.02.2026 | 2,34 | 2,36 | 2,24 | 2,34 | -2,90% | - |
| 30.01.2026 | 2,45 | 2,45 | 2,41 | 2,41 | -0,82% | - |
| 29.01.2026 | 2,76 | 2,98 | 2,43 | 2,43 | -2,02% | - |
| 28.01.2026 | 2,53 | 2,53 | 2,46 | 2,48 | 18,10% | - |
| 27.01.2026 | 2,08 | 2,10 | 2,08 | 2,10 | 7,97% | - |
| 26.01.2026 | 1,94 | 1,95 | 1,94 | 1,95 | 3,18% | - |
| 23.01.2026 | 1,90 | 1,90 | 1,89 | 1,89 | 1,34% | - |
| 22.01.2026 | 1,90 | 1,90 | 1,85 | 1,86 | 5,68% | - |
| 21.01.2026 | 1,77 | 1,77 | 1,75 | 1,76 | -3,03% | - |
| 20.01.2026 | 1,83 | 1,83 | 1,82 | 1,82 | -0,55% | - |
| 16.01.2026 | 1,83 | 1,98 | 1,78 | 1,83 | -5,19% | - |
| 15.01.2026 | 1,92 | 1,93 | 1,92 | 1,93 | -1,28% | - |
| 14.01.2026 | 2,02 | 2,04 | 1,92 | 1,95 | -2,50% | - |
| 13.01.2026 | 2,02 | 2,02 | 2,00 | 2,00 | -1,96% | - |
| 12.01.2026 | 1,86 | 2,05 | 1,83 | 2,04 | 2,00% | - |
| 09.01.2026 | 2,01 | 2,01 | 2,00 | 2,00 | -2,91% | - |
| 08.01.2026 | 2,06 | 2,09 | 2,06 | 2,06 | -1,44% | - |
| 07.01.2026 | 2,04 | 2,09 | 1,93 | 2,09 | 3,21% | - |
| 06.01.2026 | 1,76 | 2,03 | 1,75 | 2,03 | 19,82% | - |
| 05.01.2026 | 1,65 | 1,77 | 1,61 | 1,69 | 2,74% | - |
| 02.01.2026 | 1,39 | 1,69 | 1,39 | 1,65 | 16,67% | - |
| 30.12.2025 | 1,39 | 1,41 | 1,39 | 1,41 | 1,08% | - |
| 29.12.2025 | 1,35 | 1,42 | 1,34 | 1,40 | -3,13% | - |
| 23.12.2025 | 1,44 | 1,47 | 1,41 | 1,44 | 7,87% | - |
| 22.12.2025 | 1,37 | 1,37 | 1,31 | 1,34 | -9,49% | - |
| 19.12.2025 | 1,39 | 1,49 | 1,39 | 1,48 | 2,79% | - |
| 18.12.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 2,50% | - |
| 17.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -6,04% | - |
| 16.12.2025 | 1,53 | 1,53 | 1,49 | 1,49 | -10,51% | - |
| 15.12.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 0,30% | - |
| 12.12.2025 | 1,65 | 1,70 | 1,63 | 1,66 | 7,79% | - |
| 11.12.2025 | 1,54 | 1,54 | 1,52 | 1,54 | 7,69% | - |
| 10.12.2025 | 1,43 | 1,44 | 1,43 | 1,43 | 0,35% | - |
| 09.12.2025 | 1,44 | 1,44 | 1,43 | 1,43 | 0,00% | - |
| 08.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -3,06% | - |
| 05.12.2025 | 1,54 | 1,59 | 1,44 | 1,47 | 3,16% | - |
| 04.12.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 4,40% | - |
| 02.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -4,21% | - |
| 01.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,71% | - |
| 28.11.2025 | 1,39 | 1,42 | 1,37 | 1,42 | 2,54% | - |
| 27.11.2025 | 1,39 | 1,39 | 1,38 | 1,38 | -0,36% | - |
| 26.11.2025 | 1,38 | 1,39 | 1,38 | 1,39 | -2,46% | - |
| 25.11.2025 | 1,43 | 1,44 | 1,39 | 1,42 | 1,07% | - |
| 24.11.2025 | 1,41 | 1,42 | 1,41 | 1,41 | 5,24% | - |
| 21.11.2025 | 1,43 | 1,44 | 1,31 | 1,34 | -6,32% | - |
| 20.11.2025 | 1,40 | 1,43 | 1,40 | 1,43 | 0,71% | - |
| 19.11.2025 | 1,44 | 1,47 | 1,38 | 1,42 | 0,00% | - |
| 18.11.2025 | 1,44 | 1,49 | 1,41 | 1,42 | 0,35% | - |
| 17.11.2025 | 1,41 | 1,43 | 1,41 | 1,41 | 0,00% | - |
| 14.11.2025 | 1,41 | 1,45 | 1,38 | 1,41 | 0,71% | - |
| 13.11.2025 | 1,47 | 1,57 | 1,37 | 1,40 | -5,72% | - |
| 12.11.2025 | 1,55 | 1,58 | 1,45 | 1,49 | -2,94% | - |
| 11.11.2025 | 1,54 | 1,59 | 1,52 | 1,53 | -0,97% | - |
| 10.11.2025 | 1,50 | 1,57 | 1,49 | 1,55 | 0,00% | - |
| 07.11.2025 | 1,57 | 1,61 | 1,48 | 1,55 | -1,90% | - |
| 06.11.2025 | 1,54 | 1,58 | 1,48 | 1,58 | 2,61% | - |
| 05.11.2025 | 1,51 | 1,54 | 1,51 | 1,54 | -2,23% | - |
| 04.11.2025 | 1,58 | 1,58 | 1,57 | 1,57 | -3,38% | - |
| 03.11.2025 | 1,62 | 1,63 | 1,62 | 1,63 | -4,41% | - |
| 31.10.2025 | 1,69 | 1,71 | 1,65 | 1,70 | 4,94% | - |
| 30.10.2025 | 1,61 | 1,63 | 1,57 | 1,62 | 2,21% | - |
| 29.10.2025 | 1,53 | 1,59 | 1,52 | 1,59 | 0,32% | - |
| 28.10.2025 | 1,60 | 1,60 | 1,58 | 1,58 | -0,94% | - |
| 27.10.2025 | 1,61 | 1,61 | 1,60 | 1,60 | 0,63% | - |
| 24.10.2025 | 1,58 | 1,59 | 1,58 | 1,59 | -0,31% | - |
| 23.10.2025 | 1,46 | 1,61 | 1,45 | 1,59 | 5,30% | - |
| 22.10.2025 | 1,48 | 1,52 | 1,47 | 1,51 | 1,34% | - |
| 20.10.2025 | 1,44 | 1,52 | 1,44 | 1,49 | 2,41% | - |
| 17.10.2025 | 1,50 | 1,51 | 1,43 | 1,46 | -2,35% | - |
| 16.10.2025 | 1,56 | 1,56 | 1,48 | 1,49 | -2,93% | - |
| 15.10.2025 | 1,55 | 1,59 | 1,51 | 1,54 | -0,65% | - |
| 14.10.2025 | 1,52 | 1,61 | 1,50 | 1,55 | 1,31% | - |
| 13.10.2025 | 1,50 | 1,64 | 1,49 | 1,53 | -6,44% | 5.000,00 |
| 10.10.2025 | 1,63 | 1,66 | 1,63 | 1,63 | -3,26% | - |
| 09.10.2025 | 1,72 | 1,77 | 1,66 | 1,69 | -1,75% | - |
| 08.10.2025 | 1,70 | 1,72 | 1,70 | 1,72 | 2,39% | - |
| 07.10.2025 | 1,68 | 1,72 | 1,64 | 1,68 | -2,05% | - |
| 06.10.2025 | 1,69 | 1,72 | 1,68 | 1,71 | 4,59% | - |
| 03.10.2025 | 1,62 | 1,64 | 1,62 | 1,64 | 0,93% | - |
| 02.10.2025 | 1,64 | 1,67 | 1,60 | 1,62 | -2,11% | - |
| 01.10.2025 | 1,65 | 1,66 | 1,62 | 1,66 | 1,53% | - |
| 30.09.2025 | 1,67 | 1,68 | 1,63 | 1,63 | -6,32% | - |
| 26.09.2025 | 1,76 | 1,84 | 1,74 | 1,74 | -1,69% | - |
| 25.09.2025 | 1,69 | 1,79 | 1,67 | 1,77 | 5,99% | - |
| 24.09.2025 | 1,63 | 1,71 | 1,61 | 1,67 | 0,30% | - |
| 23.09.2025 | 1,59 | 1,72 | 1,57 | 1,67 | 5,05% | - |
| 22.09.2025 | 1,59 | 1,59 | 1,53 | 1,59 | 0,00% | - |
| 19.09.2025 | 1,53 | 1,60 | 1,50 | 1,59 | 2,59% | - |
| 18.09.2025 | 1,54 | 1,56 | 1,53 | 1,55 | -0,32% | - |
| 17.09.2025 | 1,55 | 1,58 | 1,55 | 1,55 | 1,97% | - |