2,180€
0,93%
Echtzeit-Aktienkurs KLX Energy Services Holdings Inc.
Bid:
Ask:
Aktienkurse zur KLX Energy Services Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,20 | 2,24 | 2,05 | 2,09 | -6,28% | - |
| 08.07.2026 | 2,28 | 2,34 | 2,16 | 2,23 | 0,90% | - |
| 07.07.2026 | 2,14 | 2,22 | 2,09 | 2,21 | 3,76% | - |
| 06.07.2026 | 2,12 | 2,23 | 2,07 | 2,13 | 0,47% | - |
| 03.07.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -0,47% | - |
| 02.07.2026 | 2,18 | 2,35 | 2,13 | 2,13 | -1,39% | - |
| 01.07.2026 | 2,25 | 2,28 | 2,15 | 2,16 | -5,26% | - |
| 30.06.2026 | 2,30 | 2,35 | 2,24 | 2,28 | -0,87% | - |
| 29.06.2026 | 2,12 | 2,33 | 2,11 | 2,30 | 14,14% | - |
| 26.06.2026 | 1,98 | 2,05 | 1,95 | 2,02 | 1,00% | - |
| 25.06.2026 | 1,86 | 2,02 | 1,81 | 2,00 | 7,26% | - |
| 24.06.2026 | 1,95 | 2,03 | 1,82 | 1,86 | -4,12% | - |
| 23.06.2026 | 1,95 | 2,07 | 1,89 | 1,94 | -0,77% | - |
| 22.06.2026 | 2,00 | 2,07 | 1,85 | 1,96 | -0,26% | - |
| 19.06.2026 | 2,02 | 2,02 | 1,96 | 1,96 | -2,49% | - |
| 18.06.2026 | 2,22 | 2,26 | 1,98 | 2,01 | -9,87% | 25.500,00 |
| 17.06.2026 | 2,29 | 2,34 | 2,21 | 2,23 | -2,62% | - |
| 16.06.2026 | 2,40 | 2,46 | 2,29 | 2,29 | -5,76% | - |
| 15.06.2026 | 2,40 | 2,45 | 2,35 | 2,43 | -0,82% | - |
| 12.06.2026 | 2,51 | 2,62 | 2,43 | 2,45 | -3,54% | - |
| 11.06.2026 | 2,64 | 2,71 | 2,47 | 2,54 | -2,31% | - |
| 10.06.2026 | 2,50 | 2,67 | 2,43 | 2,60 | 4,84% | - |
| 09.06.2026 | 2,57 | 2,57 | 2,35 | 2,48 | -3,50% | - |
| 08.06.2026 | 2,41 | 2,60 | 2,41 | 2,57 | 6,20% | - |
| 05.06.2026 | 2,82 | 2,83 | 2,39 | 2,42 | -13,26% | - |
| 04.06.2026 | 2,59 | 2,80 | 2,47 | 2,79 | 8,56% | - |
| 03.06.2026 | 2,49 | 2,76 | 2,36 | 2,57 | -4,81% | - |
| 02.06.2026 | 2,66 | 2,87 | 2,61 | 2,70 | 4,25% | - |
| 01.06.2026 | 2,35 | 2,68 | 2,34 | 2,59 | 10,68% | - |
| 29.05.2026 | 2,38 | 2,53 | 2,34 | 2,34 | -2,09% | - |
| 28.05.2026 | 2,51 | 2,57 | 2,38 | 2,39 | -7,36% | - |
| 27.05.2026 | 2,66 | 2,68 | 2,56 | 2,58 | -3,37% | - |
| 26.05.2026 | 2,64 | 2,74 | 2,60 | 2,67 | 0,75% | - |
| 25.05.2026 | 2,65 | 2,66 | 2,65 | 2,65 | 0,38% | - |
| 22.05.2026 | 2,74 | 2,75 | 2,60 | 2,64 | -3,65% | - |
| 21.05.2026 | 2,94 | 3,04 | 2,74 | 2,74 | -6,80% | - |
| 20.05.2026 | 3,21 | 3,33 | 2,92 | 2,94 | -10,64% | - |
| 19.05.2026 | 3,25 | 3,36 | 3,15 | 3,29 | -1,20% | - |
| 18.05.2026 | 3,35 | 3,50 | 3,12 | 3,33 | -1,77% | - |
| 15.05.2026 | 3,44 | 3,62 | 3,37 | 3,39 | -1,74% | - |
| 14.05.2026 | 3,66 | 3,76 | 3,39 | 3,45 | -5,48% | - |
| 13.05.2026 | 3,29 | 3,84 | 2,96 | 3,65 | 10,61% | - |
| 12.05.2026 | 3,10 | 3,38 | 3,09 | 3,30 | 6,45% | - |
| 11.05.2026 | 2,88 | 3,16 | 2,83 | 3,10 | 7,64% | - |
| 08.05.2026 | 2,78 | 2,90 | 2,70 | 2,88 | 3,60% | - |
| 07.05.2026 | 2,92 | 2,96 | 2,66 | 2,78 | -10,90% | - |
| 06.05.2026 | 3,19 | 3,22 | 2,77 | 3,12 | -2,50% | - |
| 05.05.2026 | 3,45 | 3,58 | 3,19 | 3,20 | -4,76% | - |
| 04.05.2026 | 3,17 | 3,40 | 3,08 | 3,36 | 5,66% | - |
| 30.04.2026 | 3,35 | 3,40 | 3,16 | 3,18 | -4,79% | - |
| 29.04.2026 | 3,21 | 3,35 | 3,13 | 3,34 | 5,03% | - |
| 28.04.2026 | 2,98 | 3,20 | 2,92 | 3,18 | 6,35% | - |
| 27.04.2026 | 2,86 | 3,05 | 2,84 | 2,99 | 6,03% | - |
| 24.04.2026 | 2,51 | 2,96 | 2,34 | 2,82 | 15,10% | - |
| 23.04.2026 | 2,12 | 2,58 | 2,08 | 2,45 | 16,11% | - |
| 22.04.2026 | 2,08 | 2,23 | 2,06 | 2,11 | -2,76% | - |
| 21.04.2026 | 1,98 | 2,17 | 1,98 | 2,17 | 9,87% | - |
| 20.04.2026 | 1,93 | 1,99 | 1,92 | 1,98 | 1,54% | - |
| 17.04.2026 | 2,04 | 2,04 | 1,85 | 1,95 | -2,51% | - |
| 16.04.2026 | 1,95 | 2,03 | 1,93 | 2,00 | 2,31% | - |
| 15.04.2026 | 1,86 | 1,97 | 1,84 | 1,95 | 4,28% | - |
| 14.04.2026 | 2,00 | 2,05 | 1,82 | 1,87 | -6,97% | - |
| 13.04.2026 | 1,92 | 2,07 | 1,89 | 2,01 | 2,03% | - |
| 10.04.2026 | 1,94 | 2,01 | 1,94 | 1,97 | 3,96% | - |
| 09.04.2026 | 2,14 | 2,20 | 1,85 | 1,90 | -11,86% | - |
| 08.04.2026 | 2,47 | 2,49 | 2,01 | 2,15 | -11,89% | - |
| 07.04.2026 | 2,49 | 2,59 | 2,38 | 2,44 | 13,49% | - |
| 02.04.2026 | 2,06 | 2,25 | 2,06 | 2,15 | 3,37% | - |
| 01.04.2026 | 2,25 | 2,34 | 2,06 | 2,08 | -7,96% | - |
| 31.03.2026 | 2,41 | 2,43 | 2,19 | 2,26 | -5,04% | - |
| 30.03.2026 | 2,45 | 2,51 | 2,36 | 2,38 | -2,46% | 15.750,00 |
| 27.03.2026 | 2,41 | 2,50 | 2,33 | 2,44 | -4,31% | - |
| 26.03.2026 | 2,45 | 2,58 | 2,39 | 2,55 | 3,66% | - |
| 25.03.2026 | 2,43 | 2,46 | 2,32 | 2,46 | 2,50% | - |
| 24.03.2026 | 2,33 | 2,50 | 2,31 | 2,40 | 3,45% | - |
| 23.03.2026 | 2,41 | 2,51 | 2,23 | 2,32 | -3,73% | - |
| 20.03.2026 | 2,47 | 2,49 | 2,32 | 2,41 | -1,23% | - |
| 19.03.2026 | 2,45 | 2,57 | 2,36 | 2,44 | -1,61% | - |
| 18.03.2026 | 2,47 | 2,57 | 2,40 | 2,48 | 0,81% | - |
| 17.03.2026 | 2,41 | 2,55 | 2,40 | 2,46 | 1,65% | - |
| 16.03.2026 | 2,37 | 2,51 | 2,28 | 2,42 | 2,54% | - |
| 13.03.2026 | 2,33 | 2,78 | 2,31 | 2,36 | 1,29% | - |
| 12.03.2026 | 2,53 | 2,64 | 2,01 | 2,33 | -7,91% | - |
| 11.03.2026 | 2,21 | 2,58 | 2,20 | 2,53 | 14,48% | - |
| 10.03.2026 | 2,28 | 2,33 | 2,15 | 2,21 | -2,64% | - |
| 09.03.2026 | 2,28 | 2,40 | 2,14 | 2,27 | 0,44% | 32.400,00 |
| 06.03.2026 | 2,26 | 2,44 | 2,21 | 2,26 | 0,00% | - |
| 05.03.2026 | 2,21 | 2,44 | 2,19 | 2,26 | 2,26% | - |
| 04.03.2026 | 2,34 | 2,46 | 2,16 | 2,21 | -5,96% | - |
| 03.03.2026 | 2,49 | 2,75 | 2,28 | 2,35 | -6,00% | 28.000,00 |
| 02.03.2026 | 2,55 | 2,57 | 2,23 | 2,50 | 16,28% | - |
| 27.02.2026 | 2,08 | 2,20 | 2,06 | 2,15 | 3,37% | - |
| 26.02.2026 | 2,00 | 2,10 | 1,97 | 2,08 | 2,97% | - |
| 25.02.2026 | 2,04 | 2,08 | 1,92 | 2,02 | -1,94% | - |
| 24.02.2026 | 2,02 | 2,07 | 2,01 | 2,06 | 2,23% | - |
| 23.02.2026 | 2,26 | 2,37 | 1,99 | 2,02 | -11,62% | - |
| 20.02.2026 | 2,47 | 2,64 | 2,22 | 2,28 | -7,32% | - |
| 19.02.2026 | 2,27 | 2,55 | 2,27 | 2,46 | 7,42% | - |
| 18.02.2026 | 2,13 | 2,32 | 2,01 | 2,29 | 6,51% | - |
| 17.02.2026 | 2,14 | 2,25 | 2,09 | 2,15 | 0,47% | - |