2,140€
1,90%
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 | 2,14 | 2,15 | 2,14 | 2,14 | 0,00% | - |
| 13.02.2026 | 1,87 | 2,19 | 1,84 | 2,14 | 14,44% | - |
| 12.02.2026 | 1,98 | 1,98 | 1,80 | 1,87 | -4,59% | - |
| 11.02.2026 | 1,98 | 2,11 | 1,94 | 1,96 | -0,76% | - |
| 10.02.2026 | 1,98 | 2,03 | 1,96 | 1,98 | -0,50% | - |
| 09.02.2026 | 1,94 | 2,01 | 1,82 | 1,99 | 5,59% | - |
| 06.02.2026 | 1,83 | 1,99 | 1,79 | 1,88 | 3,87% | - |
| 05.02.2026 | 1,95 | 1,98 | 1,72 | 1,81 | -6,22% | - |
| 04.02.2026 | 1,86 | 1,99 | 1,81 | 1,93 | 4,32% | - |
| 03.02.2026 | 2,06 | 2,14 | 1,78 | 1,85 | -10,19% | - |
| 02.02.2026 | 2,33 | 2,36 | 2,02 | 2,06 | -11,97% | - |
| 30.01.2026 | 2,41 | 2,48 | 2,29 | 2,34 | -4,10% | - |
| 29.01.2026 | 2,73 | 2,89 | 2,43 | 2,44 | -9,29% | - |
| 28.01.2026 | 2,47 | 2,86 | 2,45 | 2,69 | 9,35% | - |
| 27.01.2026 | 2,08 | 2,49 | 2,07 | 2,46 | 17,70% | - |
| 26.01.2026 | 1,94 | 2,09 | 1,89 | 2,09 | 8,29% | - |
| 23.01.2026 | 1,88 | 2,05 | 1,88 | 1,93 | 2,66% | - |
| 22.01.2026 | 1,87 | 1,91 | 1,85 | 1,88 | 0,27% | - |
| 21.01.2026 | 1,75 | 1,90 | 1,74 | 1,88 | 6,84% | - |
| 20.01.2026 | 1,82 | 1,84 | 1,72 | 1,76 | -4,10% | - |
| 19.01.2026 | 1,83 | 1,84 | 1,83 | 1,83 | -0,27% | - |
| 16.01.2026 | 1,84 | 1,95 | 1,78 | 1,84 | 1,10% | - |
| 15.01.2026 | 1,92 | 1,95 | 1,79 | 1,82 | -5,47% | - |
| 14.01.2026 | 2,02 | 2,03 | 1,91 | 1,92 | -5,42% | - |
| 13.01.2026 | 2,00 | 2,07 | 1,96 | 2,03 | 1,75% | - |
| 12.01.2026 | 1,84 | 2,05 | 1,83 | 2,00 | 6,12% | - |
| 09.01.2026 | 2,00 | 2,04 | 1,87 | 1,88 | -7,84% | - |
| 08.01.2026 | 2,06 | 2,10 | 1,98 | 2,04 | -0,49% | - |
| 07.01.2026 | 2,04 | 2,09 | 1,93 | 2,05 | 1,74% | - |
| 06.01.2026 | 1,78 | 2,04 | 1,75 | 2,02 | 11,63% | - |
| 05.01.2026 | 1,67 | 1,82 | 1,62 | 1,81 | 9,73% | - |
| 02.01.2026 | 1,61 | 1,69 | 1,54 | 1,65 | 19,20% | - |
| 30.12.2025 | 1,39 | 1,42 | 1,38 | 1,38 | -0,72% | - |
| 29.12.2025 | 1,34 | 1,42 | 1,34 | 1,39 | -3,47% | - |
| 23.12.2025 | 1,43 | 1,47 | 1,41 | 1,44 | 0,70% | - |
| 22.12.2025 | 1,35 | 1,46 | 1,33 | 1,43 | -2,05% | - |
| 19.12.2025 | 1,44 | 1,48 | 1,44 | 1,46 | 1,74% | - |
| 18.12.2025 | 1,43 | 1,45 | 1,40 | 1,44 | -1,37% | - |
| 17.12.2025 | 1,40 | 1,46 | 1,40 | 1,46 | 1,04% | - |
| 16.12.2025 | 1,49 | 1,51 | 1,40 | 1,44 | -11,11% | - |
| 12.12.2025 | 1,66 | 1,70 | 1,62 | 1,62 | 5,54% | - |
| 11.12.2025 | 1,52 | 1,57 | 1,47 | 1,54 | 6,60% | - |
| 09.12.2025 | 1,43 | 1,49 | 1,41 | 1,44 | 1,77% | - |
| 08.12.2025 | 1,42 | 1,49 | 1,39 | 1,42 | -0,35% | - |
| 05.12.2025 | 1,54 | 1,56 | 1,41 | 1,42 | 1,79% | - |
| 04.12.2025 | 1,43 | 1,43 | 1,39 | 1,40 | 1,82% | - |
| 03.12.2025 | 1,34 | 1,42 | 1,34 | 1,37 | 3,01% | - |
| 02.12.2025 | 1,37 | 1,41 | 1,33 | 1,33 | -4,32% | - |
| 28.11.2025 | 1,38 | 1,43 | 1,37 | 1,39 | 0,00% | - |
| 26.11.2025 | 1,39 | 1,40 | 1,35 | 1,39 | 2,21% | - |
| 25.11.2025 | 1,43 | 1,43 | 1,36 | 1,36 | -5,23% | - |
| 24.11.2025 | 1,41 | 1,44 | 1,35 | 1,44 | 5,13% | - |
| 21.11.2025 | 1,43 | 1,44 | 1,29 | 1,37 | -4,21% | - |
| 20.11.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 1,42% | - |
| 19.11.2025 | 1,45 | 1,46 | 1,38 | 1,41 | -1,75% | - |
| 18.11.2025 | 1,43 | 1,44 | 1,42 | 1,43 | 1,42% | - |
| 14.11.2025 | 1,41 | 1,46 | 1,38 | 1,41 | -3,42% | - |
| 13.11.2025 | 1,47 | 1,57 | 1,46 | 1,46 | 0,34% | - |
| 12.11.2025 | 1,55 | 1,57 | 1,45 | 1,46 | -3,64% | - |
| 11.11.2025 | 1,54 | 1,59 | 1,51 | 1,51 | -1,95% | - |
| 10.11.2025 | 1,52 | 1,57 | 1,49 | 1,54 | -2,53% | - |
| 06.11.2025 | 1,51 | 1,64 | 1,48 | 1,58 | 4,64% | - |
| 05.11.2025 | 1,52 | 1,54 | 1,49 | 1,51 | 0,67% | - |
| 04.11.2025 | 1,57 | 1,57 | 1,49 | 1,50 | -3,85% | - |
| 03.11.2025 | 1,63 | 1,64 | 1,56 | 1,56 | -1,89% | - |
| 31.10.2025 | 1,67 | 1,72 | 1,54 | 1,59 | -6,19% | - |
| 30.10.2025 | 1,61 | 1,70 | 1,57 | 1,70 | 7,96% | - |
| 29.10.2025 | 1,57 | 1,63 | 1,49 | 1,57 | 3,29% | - |
| 28.10.2025 | 1,59 | 1,61 | 1,52 | 1,52 | -1,94% | - |
| 27.10.2025 | 1,60 | 1,64 | 1,51 | 1,55 | -3,73% | - |
| 24.10.2025 | 1,59 | 1,69 | 1,55 | 1,61 | 7,69% | - |
| 23.10.2025 | 1,47 | 1,53 | 1,46 | 1,50 | -0,33% | - |
| 22.10.2025 | 1,47 | 1,53 | 1,44 | 1,50 | 2,04% | - |
| 21.10.2025 | 1,49 | 1,53 | 1,45 | 1,47 | -1,34% | - |
| 20.10.2025 | 1,44 | 1,52 | 1,43 | 1,49 | 3,47% | - |
| 17.10.2025 | 1,49 | 1,51 | 1,43 | 1,44 | -3,68% | - |
| 16.10.2025 | 1,55 | 1,57 | 1,49 | 1,50 | -3,86% | - |
| 15.10.2025 | 1,54 | 1,60 | 1,50 | 1,56 | 1,63% | - |
| 14.10.2025 | 1,51 | 1,60 | 1,48 | 1,53 | 0,66% | - |
| 13.10.2025 | 1,52 | 1,60 | 1,50 | 1,52 | -2,56% | - |
| 10.10.2025 | 1,63 | 1,72 | 1,56 | 1,56 | -4,29% | - |
| 09.10.2025 | 1,72 | 1,77 | 1,60 | 1,63 | -5,51% | - |
| 08.10.2025 | 1,72 | 1,75 | 1,69 | 1,73 | 2,68% | - |
| 07.10.2025 | 1,69 | 1,72 | 1,65 | 1,68 | 0,00% | - |
| 06.10.2025 | 1,69 | 1,73 | 1,67 | 1,68 | 0,30% | - |
| 03.10.2025 | 1,62 | 1,68 | 1,62 | 1,68 | 3,40% | - |
| 02.10.2025 | 1,64 | 1,66 | 1,60 | 1,62 | -1,52% | - |
| 01.10.2025 | 1,62 | 1,66 | 1,62 | 1,65 | 0,00% | - |
| 30.09.2025 | 1,67 | 1,67 | 1,64 | 1,65 | -2,08% | - |
| 29.09.2025 | 1,73 | 1,78 | 1,67 | 1,68 | -2,33% | - |
| 26.09.2025 | 1,76 | 1,84 | 1,70 | 1,72 | -1,43% | - |
| 25.09.2025 | 1,69 | 1,79 | 1,67 | 1,75 | 4,18% | - |
| 24.09.2025 | 1,64 | 1,71 | 1,61 | 1,68 | 2,13% | 10,00 |
| 23.09.2025 | 1,58 | 1,72 | 1,56 | 1,64 | 6,49% | - |
| 22.09.2025 | 1,58 | 1,59 | 1,53 | 1,54 | -2,53% | - |
| 19.09.2025 | 1,53 | 1,58 | 1,51 | 1,58 | 1,61% | - |
| 18.09.2025 | 1,54 | 1,57 | 1,54 | 1,56 | 0,65% | - |
| 17.09.2025 | 1,55 | 1,56 | 1,53 | 1,55 | 1,31% | - |
| 16.09.2025 | 1,52 | 1,54 | 1,48 | 1,53 | 0,33% | - |
| 15.09.2025 | 1,50 | 1,59 | 1,48 | 1,52 | -0,33% | - |