2,350€
-11,32%
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 | 2,39 | 2,53 | 2,36 | 2,42 | -8,68% | 2.500,00 |
| 27.05.2026 | 2,67 | 2,67 | 2,65 | 2,65 | -1,12% | - |
| 26.05.2026 | 2,65 | 2,74 | 2,63 | 2,68 | 1,13% | - |
| 25.05.2026 | 2,64 | 2,65 | 2,64 | 2,65 | -3,28% | - |
| 22.05.2026 | 2,74 | 2,75 | 2,74 | 2,74 | -1,79% | - |
| 21.05.2026 | 2,94 | 3,02 | 2,74 | 2,79 | -6,06% | - |
| 20.05.2026 | 3,21 | 3,33 | 2,93 | 2,97 | -8,90% | - |
| 19.05.2026 | 3,24 | 3,35 | 3,15 | 3,26 | -1,81% | - |
| 18.05.2026 | 3,39 | 3,44 | 3,12 | 3,32 | -3,21% | - |
| 15.05.2026 | 3,44 | 3,62 | 3,37 | 3,43 | -4,72% | - |
| 14.05.2026 | 3,65 | 3,76 | 3,60 | 3,60 | -2,70% | - |
| 13.05.2026 | 3,29 | 3,84 | 3,15 | 3,70 | 10,78% | - |
| 12.05.2026 | 3,10 | 3,38 | 3,08 | 3,34 | 9,51% | - |
| 11.05.2026 | 2,82 | 3,05 | 2,82 | 3,05 | 9,71% | - |
| 08.05.2026 | 2,79 | 2,79 | 2,72 | 2,78 | -4,79% | - |
| 07.05.2026 | 2,92 | 2,93 | 2,90 | 2,92 | 3,18% | - |
| 06.05.2026 | 3,15 | 3,22 | 2,79 | 2,83 | -13,72% | - |
| 05.05.2026 | 3,44 | 3,58 | 3,27 | 3,28 | -2,09% | - |
| 04.05.2026 | 3,17 | 3,40 | 3,08 | 3,35 | -0,30% | - |
| 30.04.2026 | 3,32 | 3,40 | 3,30 | 3,36 | 4,67% | - |
| 29.04.2026 | 3,20 | 3,22 | 3,20 | 3,21 | 4,22% | - |
| 28.04.2026 | 2,99 | 3,11 | 2,91 | 3,08 | 3,70% | - |
| 27.04.2026 | 2,87 | 3,05 | 2,84 | 2,97 | 7,61% | - |
| 24.04.2026 | 2,48 | 2,97 | 2,34 | 2,76 | 10,84% | - |
| 23.04.2026 | 2,14 | 2,52 | 2,08 | 2,49 | 19,71% | - |
| 22.04.2026 | 2,09 | 2,09 | 2,08 | 2,08 | -2,80% | - |
| 21.04.2026 | 1,98 | 2,17 | 1,96 | 2,14 | 11,17% | - |
| 20.04.2026 | 1,94 | 1,94 | 1,93 | 1,93 | -0,52% | - |
| 17.04.2026 | 2,03 | 2,04 | 1,85 | 1,94 | -1,02% | - |
| 16.04.2026 | 1,94 | 1,96 | 1,94 | 1,96 | 0,51% | - |
| 15.04.2026 | 1,89 | 1,97 | 1,83 | 1,95 | -2,75% | - |
| 14.04.2026 | 2,01 | 2,01 | 2,00 | 2,00 | 3,63% | - |
| 13.04.2026 | 1,87 | 1,98 | 1,87 | 1,93 | -1,03% | - |
| 10.04.2026 | 1,89 | 1,97 | 1,89 | 1,95 | 2,90% | - |
| 09.04.2026 | 2,14 | 2,20 | 1,85 | 1,90 | -19,36% | - |
| 08.04.2026 | 2,43 | 2,48 | 2,35 | 2,35 | -5,62% | - |
| 07.04.2026 | 2,16 | 2,49 | 2,16 | 2,49 | 20,87% | - |
| 02.04.2026 | 2,11 | 2,11 | 2,06 | 2,06 | -8,44% | - |
| 01.04.2026 | 2,25 | 2,26 | 2,25 | 2,25 | -7,41% | - |
| 31.03.2026 | 2,39 | 2,43 | 2,39 | 2,43 | -1,22% | - |
| 30.03.2026 | 2,44 | 2,49 | 2,36 | 2,46 | 5,13% | - |
| 27.03.2026 | 2,43 | 2,43 | 2,33 | 2,34 | -3,70% | - |
| 26.03.2026 | 2,45 | 2,58 | 2,37 | 2,43 | 2,10% | - |
| 25.03.2026 | 2,43 | 2,45 | 2,34 | 2,38 | 3,03% | - |
| 24.03.2026 | 2,33 | 2,33 | 2,31 | 2,31 | 1,76% | - |
| 23.03.2026 | 2,41 | 2,51 | 2,23 | 2,27 | -8,10% | - |
| 20.03.2026 | 2,48 | 2,48 | 2,47 | 2,47 | 1,23% | - |
| 19.03.2026 | 2,45 | 2,47 | 2,43 | 2,44 | 0,00% | - |
| 18.03.2026 | 2,45 | 2,59 | 2,40 | 2,44 | 0,83% | - |
| 17.03.2026 | 2,42 | 2,55 | 2,40 | 2,42 | -1,22% | - |
| 16.03.2026 | 2,36 | 2,45 | 2,28 | 2,45 | -8,58% | - |
| 13.03.2026 | 2,32 | 2,72 | 2,31 | 2,68 | 7,63% | - |
| 12.03.2026 | 2,57 | 2,65 | 2,01 | 2,49 | -0,80% | - |
| 11.03.2026 | 2,20 | 2,52 | 2,19 | 2,51 | 10,09% | - |
| 10.03.2026 | 2,29 | 2,29 | 2,27 | 2,28 | -0,87% | - |
| 09.03.2026 | 2,15 | 2,41 | 2,14 | 2,30 | 5,99% | - |
| 06.03.2026 | 2,26 | 2,44 | 2,15 | 2,17 | -1,81% | - |
| 05.03.2026 | 2,21 | 2,37 | 2,20 | 2,21 | 0,45% | - |
| 04.03.2026 | 2,35 | 2,46 | 2,17 | 2,20 | -14,06% | - |
| 03.03.2026 | 2,50 | 2,73 | 2,48 | 2,56 | 7,11% | 2.000,00 |
| 02.03.2026 | 2,13 | 2,55 | 2,13 | 2,39 | 15,46% | - |
| 27.02.2026 | 2,08 | 2,18 | 2,06 | 2,07 | 3,50% | - |
| 26.02.2026 | 2,03 | 2,03 | 2,00 | 2,00 | -2,91% | - |
| 25.02.2026 | 2,07 | 2,07 | 2,04 | 2,06 | 0,00% | - |
| 24.02.2026 | 2,02 | 2,07 | 2,01 | 2,06 | 3,52% | - |
| 23.02.2026 | 2,26 | 2,37 | 1,99 | 1,99 | -13,10% | - |
| 20.02.2026 | 2,47 | 2,64 | 2,15 | 2,29 | -6,91% | - |
| 19.02.2026 | 2,30 | 2,48 | 2,27 | 2,46 | 9,33% | 100,00 |
| 18.02.2026 | 2,12 | 2,32 | 2,01 | 2,25 | 5,63% | - |
| 17.02.2026 | 2,14 | 2,16 | 2,13 | 2,13 | 0,00% | - |
| 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 | -0,82% | - |
| 19.01.2026 | 1,84 | 1,84 | 1,83 | 1,83 | 0,27% | - |
| 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% | - |