1,670€
-0,30%
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 | 1,67 | 1,67 | 1,66 | 1,66 | -0,90% | - |
| 03.07.2025 | 1,68 | 1,86 | 1,66 | 1,68 | 0,00% | - |
| 02.07.2025 | 1,66 | 1,71 | 1,65 | 1,68 | 0,90% | - |
| 01.07.2025 | 1,59 | 1,72 | 1,56 | 1,66 | 4,40% | - |
| 30.06.2025 | 1,65 | 1,65 | 1,59 | 1,59 | -2,75% | - |
| 27.06.2025 | 1,72 | 1,78 | 1,61 | 1,64 | -3,82% | - |
| 26.06.2025 | 1,67 | 1,74 | 1,66 | 1,70 | 0,89% | - |
| 25.06.2025 | 1,68 | 1,71 | 1,60 | 1,69 | -0,59% | - |
| 24.06.2025 | 1,77 | 1,83 | 1,67 | 1,70 | -7,63% | 1.200,00 |
| 23.06.2025 | 2,04 | 2,24 | 1,84 | 1,84 | -8,48% | - |
| 20.06.2025 | 2,36 | 2,44 | 2,00 | 2,01 | -14,68% | - |
| 19.06.2025 | 2,35 | 2,38 | 2,33 | 2,35 | -1,26% | - |
| 18.06.2025 | 2,47 | 2,58 | 2,24 | 2,38 | -3,25% | 4.948,00 |
| 17.06.2025 | 2,21 | 2,57 | 2,10 | 2,46 | 10,81% | - |
| 16.06.2025 | 2,43 | 3,05 | 2,09 | 2,22 | -8,64% | - |
| 13.06.2025 | 1,91 | 2,44 | 1,87 | 2,43 | 27,89% | - |
| 12.06.2025 | 2,01 | 2,03 | 1,88 | 1,90 | -5,94% | - |
| 11.06.2025 | 1,85 | 2,05 | 1,83 | 2,02 | 8,02% | - |
| 10.06.2025 | 1,72 | 1,92 | 1,71 | 1,87 | 8,09% | - |
| 09.06.2025 | 1,74 | 1,87 | 1,72 | 1,73 | 0,00% | - |
| 06.06.2025 | 1,57 | 1,88 | 1,57 | 1,73 | 8,81% | - |
| 05.06.2025 | 1,62 | 1,66 | 1,56 | 1,59 | -2,45% | - |
| 04.06.2025 | 1,64 | 1,68 | 1,59 | 1,63 | 0,31% | - |
| 03.06.2025 | 1,52 | 1,69 | 1,52 | 1,63 | 5,86% | - |
| 02.06.2025 | 1,51 | 1,58 | 1,48 | 1,54 | 0,66% | - |
| 30.05.2025 | 1,61 | 1,62 | 1,50 | 1,53 | -4,69% | - |
| 29.05.2025 | 1,75 | 1,75 | 1,58 | 1,60 | -2,74% | - |
| 28.05.2025 | 1,71 | 1,77 | 1,65 | 1,65 | -4,08% | - |
| 27.05.2025 | 1,67 | 1,73 | 1,66 | 1,72 | 2,69% | - |
| 26.05.2025 | 1,67 | 1,68 | 1,66 | 1,67 | 0,91% | - |
| 23.05.2025 | 1,65 | 1,73 | 1,57 | 1,66 | 0,61% | - |
| 22.05.2025 | 1,66 | 1,70 | 1,53 | 1,65 | 0,30% | - |
| 21.05.2025 | 1,79 | 1,82 | 1,62 | 1,64 | -8,64% | - |
| 20.05.2025 | 1,84 | 1,93 | 1,76 | 1,80 | -3,23% | - |
| 19.05.2025 | 1,88 | 1,96 | 1,82 | 1,86 | -2,88% | - |
| 16.05.2025 | 1,89 | 1,95 | 1,83 | 1,91 | 0,79% | - |
| 15.05.2025 | 1,97 | 1,98 | 1,82 | 1,90 | -4,77% | - |
| 14.05.2025 | 2,11 | 2,14 | 1,93 | 1,99 | -7,01% | - |
| 13.05.2025 | 1,77 | 2,16 | 1,64 | 2,14 | 20,90% | - |
| 12.05.2025 | 1,76 | 1,97 | 1,75 | 1,77 | 2,91% | - |
| 09.05.2025 | 2,08 | 2,09 | 1,70 | 1,72 | -16,10% | 8.000,00 |
| 08.05.2025 | 1,76 | 2,14 | 1,69 | 2,05 | 16,81% | - |
| 07.05.2025 | 1,77 | 1,82 | 1,67 | 1,76 | -0,28% | 200,00 |
| 06.05.2025 | 1,76 | 1,84 | 1,73 | 1,76 | -0,56% | - |
| 05.05.2025 | 1,96 | 1,99 | 1,77 | 1,77 | -11,28% | - |
| 02.05.2025 | 1,87 | 2,08 | 1,86 | 2,00 | 12,39% | - |
| 30.04.2025 | 1,80 | 1,90 | 1,76 | 1,78 | -1,39% | - |
| 29.04.2025 | 1,81 | 1,95 | 1,79 | 1,80 | -0,83% | - |
| 28.04.2025 | 1,81 | 1,87 | 1,79 | 1,82 | -1,09% | - |
| 25.04.2025 | 1,85 | 1,88 | 1,74 | 1,84 | -1,08% | - |
| 24.04.2025 | 1,57 | 1,90 | 1,56 | 1,86 | 17,41% | - |
| 23.04.2025 | 1,58 | 1,75 | 1,57 | 1,58 | 2,27% | - |
| 22.04.2025 | 1,43 | 1,59 | 1,43 | 1,55 | -5,50% | - |
| 17.04.2025 | 1,46 | 1,70 | 1,43 | 1,64 | 12,76% | - |
| 16.04.2025 | 1,46 | 1,52 | 1,45 | 1,45 | -1,69% | - |
| 15.04.2025 | 1,47 | 1,53 | 1,43 | 1,48 | 0,34% | - |
| 14.04.2025 | 1,50 | 1,55 | 1,45 | 1,47 | -1,34% | - |
| 11.04.2025 | 1,50 | 1,57 | 1,45 | 1,49 | -0,33% | - |
| 10.04.2025 | 1,74 | 1,76 | 1,42 | 1,50 | -14,33% | - |
| 09.04.2025 | 1,56 | 1,78 | 1,38 | 1,75 | 9,40% | 4.000,00 |
| 08.04.2025 | 2,02 | 2,19 | 1,55 | 1,60 | -20,05% | - |
| 07.04.2025 | 1,91 | 2,13 | 1,84 | 2,00 | -4,55% | 1.500,00 |
| 04.04.2025 | 2,77 | 2,78 | 2,08 | 2,09 | -25,36% | - |
| 03.04.2025 | 2,87 | 3,00 | 2,69 | 2,80 | -11,39% | - |
| 02.04.2025 | 3,06 | 3,20 | 2,95 | 3,16 | 3,61% | - |
| 01.04.2025 | 3,23 | 3,27 | 2,94 | 3,05 | -5,86% | - |
| 31.03.2025 | 3,11 | 3,27 | 2,97 | 3,24 | 3,85% | - |
| 28.03.2025 | 3,29 | 3,35 | 3,05 | 3,12 | -5,17% | - |
| 27.03.2025 | 3,36 | 3,52 | 3,13 | 3,29 | -1,50% | - |
| 26.03.2025 | 3,31 | 3,73 | 3,18 | 3,34 | 1,52% | - |
| 25.03.2025 | 3,20 | 3,67 | 3,15 | 3,29 | 8,94% | - |
| 24.03.2025 | 3,33 | 3,40 | 2,29 | 3,02 | -9,58% | 1.200,00 |
| 21.03.2025 | 3,53 | 3,56 | 3,24 | 3,34 | -5,11% | - |
| 20.03.2025 | 3,70 | 3,81 | 3,48 | 3,52 | 0,00% | - |
| 19.03.2025 | 3,47 | 3,77 | 2,61 | 3,52 | 42,22% | - |
| 18.03.2025 | 3,56 | 3,64 | 2,44 | 2,48 | -30,48% | - |
| 17.03.2025 | 3,88 | 3,98 | 3,42 | 3,56 | -6,56% | - |
| 14.03.2025 | 4,05 | 4,11 | 3,78 | 3,81 | -3,54% | - |
| 13.03.2025 | 4,25 | 4,45 | 3,89 | 3,95 | -7,28% | - |
| 12.03.2025 | 4,13 | 4,43 | 4,13 | 4,26 | 9,23% | - |
| 11.03.2025 | 3,99 | 4,16 | 3,87 | 3,90 | -3,23% | - |
| 10.03.2025 | 4,34 | 4,36 | 3,98 | 4,03 | -7,78% | - |
| 07.03.2025 | 3,81 | 4,87 | 3,80 | 4,37 | 14,70% | - |
| 06.03.2025 | 3,64 | 3,82 | 3,56 | 3,81 | 5,25% | - |
| 05.03.2025 | 3,99 | 3,99 | 3,59 | 3,62 | -9,27% | - |
| 04.03.2025 | 3,85 | 4,06 | 3,59 | 3,99 | 2,84% | - |
| 03.03.2025 | 4,50 | 4,79 | 3,86 | 3,88 | -13,39% | - |
| 28.02.2025 | 3,66 | 4,60 | 3,66 | 4,48 | 22,07% | - |
| 27.02.2025 | 3,93 | 4,03 | 3,65 | 3,67 | -6,38% | - |
| 26.02.2025 | 3,93 | 3,98 | 3,84 | 3,92 | 0,00% | - |
| 25.02.2025 | 4,13 | 4,21 | 3,91 | 3,92 | -5,08% | - |
| 24.02.2025 | 4,24 | 4,34 | 4,11 | 4,13 | -2,59% | - |
| 21.02.2025 | 4,45 | 4,53 | 4,23 | 4,24 | -4,07% | - |
| 20.02.2025 | 4,48 | 4,57 | 4,33 | 4,42 | -1,78% | - |
| 19.02.2025 | 4,52 | 4,64 | 4,46 | 4,50 | -0,22% | - |
| 18.02.2025 | 4,51 | 4,70 | 4,46 | 4,51 | 0,22% | 3.572,00 |
| 17.02.2025 | 4,50 | 4,50 | 4,49 | 4,50 | 0,45% | - |
| 14.02.2025 | 4,54 | 4,61 | 4,43 | 4,48 | -0,67% | - |
| 13.02.2025 | 4,73 | 4,86 | 4,46 | 4,51 | -5,25% | - |
| 12.02.2025 | 4,68 | 4,91 | 4,62 | 4,76 | 2,37% | - |