1,665€
-4,86%
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 | 1,67 | 1,67 | -4,86% | - |
| 03.07.2025 | 1,68 | 1,76 | 1,68 | 1,75 | 5,42% | - |
| 02.07.2025 | 1,67 | 1,67 | 1,66 | 1,66 | 4,73% | - |
| 01.07.2025 | 1,59 | 1,59 | 1,58 | 1,59 | -2,16% | - |
| 30.06.2025 | 1,65 | 1,65 | 1,61 | 1,62 | -8,47% | - |
| 27.06.2025 | 1,71 | 1,77 | 1,65 | 1,77 | 6,31% | - |
| 26.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,89% | - |
| 25.06.2025 | 1,68 | 1,69 | 1,64 | 1,68 | -6,67% | - |
| 24.06.2025 | 1,78 | 1,83 | 1,77 | 1,80 | -17,43% | - |
| 23.06.2025 | 2,04 | 2,20 | 1,99 | 2,18 | 1,40% | - |
| 20.06.2025 | 2,36 | 2,44 | 2,14 | 2,15 | -8,51% | - |
| 19.06.2025 | 2,37 | 2,37 | 2,35 | 2,35 | -1,26% | - |
| 18.06.2025 | 2,49 | 2,58 | 2,34 | 2,38 | 6,73% | - |
| 17.06.2025 | 2,21 | 2,41 | 2,20 | 2,23 | 5,19% | - |
| 13.06.2025 | 1,94 | 2,40 | 1,87 | 2,12 | 9,84% | - |
| 12.06.2025 | 2,02 | 2,03 | 1,89 | 1,93 | -1,03% | - |
| 11.06.2025 | 1,85 | 1,95 | 1,85 | 1,95 | 5,12% | - |
| 10.06.2025 | 1,72 | 1,90 | 1,71 | 1,86 | 2,20% | - |
| 09.06.2025 | 1,74 | 1,86 | 1,74 | 1,82 | 1,97% | - |
| 06.06.2025 | 1,57 | 1,88 | 1,57 | 1,78 | 8,54% | - |
| 05.06.2025 | 1,62 | 1,65 | 1,56 | 1,64 | 1,23% | - |
| 04.06.2025 | 1,64 | 1,68 | 1,60 | 1,62 | -1,82% | - |
| 03.06.2025 | 1,52 | 1,67 | 1,52 | 1,65 | 6,45% | - |
| 02.06.2025 | 1,50 | 1,58 | 1,48 | 1,55 | -0,64% | - |
| 30.05.2025 | 1,61 | 1,62 | 1,51 | 1,56 | -4,59% | - |
| 29.05.2025 | 1,68 | 1,73 | 1,64 | 1,64 | -5,22% | - |
| 28.05.2025 | 1,71 | 1,77 | 1,69 | 1,73 | 1,77% | - |
| 27.05.2025 | 1,67 | 1,73 | 1,67 | 1,70 | 1,80% | - |
| 26.05.2025 | 1,67 | 1,68 | 1,67 | 1,67 | 1,52% | - |
| 23.05.2025 | 1,65 | 1,73 | 1,57 | 1,64 | 0,61% | - |
| 22.05.2025 | 1,66 | 1,70 | 1,53 | 1,63 | -4,68% | - |
| 21.05.2025 | 1,78 | 1,82 | 1,70 | 1,71 | -7,07% | - |
| 20.05.2025 | 1,84 | 1,93 | 1,82 | 1,84 | -2,65% | - |
| 19.05.2025 | 1,88 | 1,94 | 1,82 | 1,89 | 0,80% | - |
| 16.05.2025 | 1,89 | 1,95 | 1,83 | 1,88 | 1,90% | - |
| 15.05.2025 | 1,97 | 1,98 | 1,82 | 1,84 | -6,84% | - |
| 14.05.2025 | 2,11 | 2,14 | 1,93 | 1,98 | 14,83% | - |
| 13.05.2025 | 1,77 | 1,86 | 1,64 | 1,72 | -6,27% | - |
| 12.05.2025 | 1,76 | 1,97 | 1,76 | 1,84 | -2,65% | - |
| 09.05.2025 | 2,07 | 2,07 | 1,70 | 1,89 | 9,59% | - |
| 08.05.2025 | 1,76 | 1,82 | 1,69 | 1,72 | -3,10% | - |
| 07.05.2025 | 1,77 | 1,82 | 1,76 | 1,78 | 3,20% | - |
| 06.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -3,91% | - |
| 05.05.2025 | 1,96 | 1,99 | 1,77 | 1,79 | -9,60% | - |
| 02.05.2025 | 1,87 | 2,00 | 1,86 | 1,98 | 10,00% | - |
| 30.04.2025 | 1,79 | 1,90 | 1,76 | 1,80 | -4,26% | - |
| 29.04.2025 | 1,81 | 1,89 | 1,79 | 1,88 | 4,74% | - |
| 28.04.2025 | 1,82 | 1,87 | 1,79 | 1,80 | -0,28% | - |
| 25.04.2025 | 1,85 | 1,88 | 1,74 | 1,80 | -2,44% | - |
| 24.04.2025 | 1,57 | 1,90 | 1,56 | 1,85 | 11,14% | - |
| 23.04.2025 | 1,58 | 1,75 | 1,57 | 1,66 | 16,90% | - |
| 22.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -12,07% | - |
| 17.04.2025 | 1,46 | 1,63 | 1,43 | 1,62 | 9,49% | - |
| 16.04.2025 | 1,46 | 1,52 | 1,45 | 1,48 | 0,68% | - |
| 15.04.2025 | 1,47 | 1,53 | 1,43 | 1,47 | -2,98% | - |
| 14.04.2025 | 1,50 | 1,55 | 1,48 | 1,51 | 2,72% | - |
| 11.04.2025 | 1,50 | 1,57 | 1,45 | 1,47 | -4,23% | - |
| 10.04.2025 | 1,74 | 1,76 | 1,53 | 1,54 | -1,60% | - |
| 09.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -15,45% | - |
| 08.04.2025 | 2,01 | 2,19 | 1,84 | 1,85 | -2,89% | - |
| 07.04.2025 | 1,87 | 2,13 | 1,84 | 1,90 | -19,49% | - |
| 04.04.2025 | 2,77 | 2,78 | 2,17 | 2,36 | -16,01% | - |
| 03.04.2025 | 2,86 | 3,00 | 2,69 | 2,81 | -9,35% | - |
| 02.04.2025 | 3,07 | 3,11 | 2,95 | 3,10 | -1,27% | - |
| 01.04.2025 | 3,23 | 3,27 | 3,10 | 3,14 | 0,96% | - |
| 31.03.2025 | 3,10 | 3,17 | 2,97 | 3,11 | 0,32% | - |
| 28.03.2025 | 3,29 | 3,35 | 3,05 | 3,10 | -5,49% | - |
| 27.03.2025 | 3,35 | 3,38 | 3,23 | 3,28 | 1,23% | - |
| 26.03.2025 | 3,32 | 3,45 | 3,22 | 3,24 | -2,11% | - |
| 25.03.2025 | 3,20 | 3,33 | 3,15 | 3,31 | 2,16% | - |
| 24.03.2025 | 3,33 | 3,40 | 3,21 | 3,24 | -1,52% | - |
| 21.03.2025 | 3,52 | 3,56 | 3,24 | 3,29 | -8,10% | - |
| 20.03.2025 | 3,70 | 3,75 | 3,55 | 3,58 | -1,92% | - |
| 19.03.2025 | 3,48 | 3,66 | 3,42 | 3,65 | 5,49% | - |
| 18.03.2025 | 3,60 | 3,64 | 3,36 | 3,46 | -5,46% | - |
| 17.03.2025 | 3,88 | 3,98 | 3,60 | 3,66 | -3,68% | - |
| 14.03.2025 | 4,05 | 4,11 | 3,79 | 3,80 | -7,77% | - |
| 13.03.2025 | 4,25 | 4,44 | 4,11 | 4,12 | -5,07% | - |
| 12.03.2025 | 4,13 | 4,43 | 4,13 | 4,34 | 9,87% | - |
| 11.03.2025 | 3,97 | 4,16 | 3,87 | 3,95 | -6,18% | - |
| 10.03.2025 | 4,35 | 4,35 | 4,12 | 4,21 | 13,17% | - |
| 07.03.2025 | 3,72 | 3,72 | 3,72 | 3,72 | 0,00% | - |
| 06.03.2025 | 3,62 | 3,73 | 3,56 | 3,72 | -4,12% | - |
| 05.03.2025 | 3,88 | 3,88 | 3,88 | 3,88 | -0,77% | - |
| 04.03.2025 | 3,84 | 3,96 | 3,59 | 3,91 | -8,43% | - |
| 03.03.2025 | 4,50 | 4,79 | 4,12 | 4,27 | -5,11% | - |
| 28.02.2025 | 3,66 | 4,52 | 3,66 | 4,50 | 17,80% | - |
| 27.02.2025 | 3,93 | 4,03 | 3,78 | 3,82 | -1,55% | - |
| 26.02.2025 | 3,93 | 3,98 | 3,84 | 3,88 | -1,77% | - |
| 25.02.2025 | 4,13 | 4,21 | 3,92 | 3,95 | -6,18% | - |
| 24.02.2025 | 4,25 | 4,34 | 4,17 | 4,21 | -4,32% | - |
| 21.02.2025 | 4,45 | 4,53 | 4,37 | 4,40 | 1,15% | - |
| 20.02.2025 | 4,48 | 4,57 | 4,33 | 4,35 | -5,23% | - |
| 19.02.2025 | 4,52 | 4,62 | 4,46 | 4,59 | -1,08% | - |
| 18.02.2025 | 4,50 | 4,67 | 4,46 | 4,64 | 3,11% | - |
| 17.02.2025 | 4,50 | 4,50 | 4,50 | 4,50 | -1,75% | - |
| 14.02.2025 | 4,54 | 4,61 | 4,45 | 4,58 | -0,87% | - |
| 13.02.2025 | 4,73 | 4,86 | 4,61 | 4,62 | -2,12% | - |
| 12.02.2025 | 4,67 | 4,86 | 4,62 | 4,72 | -4,45% | - |
| 11.02.2025 | 4,72 | 4,98 | 4,72 | 4,94 | 7,16% | - |