2,140€
16,30%
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 | 2,15 | 2,15 | 2,14 | 2,14 | 16,30% | - |
| 13.02.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -3,16% | - |
| 12.02.2026 | 1,93 | 1,93 | 1,90 | 1,90 | -7,77% | - |
| 11.02.2026 | 1,93 | 2,06 | 1,93 | 2,06 | 6,19% | - |
| 10.02.2026 | 1,93 | 1,94 | 1,93 | 1,94 | 3,74% | - |
| 09.02.2026 | 1,89 | 1,89 | 1,87 | 1,87 | 2,75% | - |
| 06.02.2026 | 1,79 | 1,82 | 1,79 | 1,82 | 3,41% | - |
| 05.02.2026 | 1,91 | 1,91 | 1,76 | 1,76 | -2,22% | - |
| 04.02.2026 | 1,82 | 1,82 | 1,80 | 1,80 | -10,00% | - |
| 03.02.2026 | 2,02 | 2,02 | 2,00 | 2,00 | -9,91% | - |
| 02.02.2026 | 2,28 | 2,28 | 2,22 | 2,22 | -7,88% | - |
| 30.01.2026 | 2,41 | 2,48 | 2,31 | 2,41 | -6,59% | - |
| 29.01.2026 | 2,74 | 2,89 | 2,51 | 2,58 | -3,73% | - |
| 28.01.2026 | 2,47 | 2,86 | 2,45 | 2,68 | 15,52% | - |
| 27.01.2026 | 2,08 | 2,33 | 2,07 | 2,32 | 17,77% | - |
| 26.01.2026 | 1,94 | 1,98 | 1,89 | 1,97 | 5,07% | - |
| 23.01.2026 | 1,88 | 1,90 | 1,88 | 1,88 | -1,32% | - |
| 22.01.2026 | 1,87 | 1,90 | 1,85 | 1,90 | 0,80% | - |
| 21.01.2026 | 1,76 | 1,90 | 1,74 | 1,89 | 5,01% | - |
| 20.01.2026 | 1,82 | 1,84 | 1,74 | 1,80 | -1,91% | - |
| 19.01.2026 | 1,83 | 1,84 | 1,83 | 1,83 | -1,08% | - |
| 16.01.2026 | 1,84 | 1,95 | 1,82 | 1,85 | 0,00% | - |
| 15.01.2026 | 1,92 | 1,95 | 1,82 | 1,85 | -5,13% | - |
| 14.01.2026 | 2,02 | 2,03 | 1,91 | 1,95 | -3,94% | - |
| 13.01.2026 | 2,00 | 2,04 | 1,96 | 2,03 | 4,10% | - |
| 12.01.2026 | 1,84 | 1,95 | 1,83 | 1,95 | -2,26% | - |
| 09.01.2026 | 2,00 | 2,04 | 1,96 | 2,00 | 0,25% | - |
| 08.01.2026 | 2,06 | 2,10 | 1,98 | 1,99 | -1,00% | - |
| 07.01.2026 | 2,04 | 2,08 | 1,93 | 2,01 | 5,24% | - |
| 06.01.2026 | 1,78 | 1,94 | 1,75 | 1,91 | 12,35% | - |
| 05.01.2026 | 1,67 | 1,77 | 1,62 | 1,70 | 10,03% | - |
| 02.01.2026 | 1,61 | 1,64 | 1,54 | 1,55 | 9,96% | - |
| 30.12.2025 | 1,39 | 1,42 | 1,39 | 1,41 | 0,72% | - |
| 29.12.2025 | 1,34 | 1,41 | 1,34 | 1,40 | -4,45% | - |
| 23.12.2025 | 1,43 | 1,46 | 1,41 | 1,46 | 1,74% | - |
| 22.12.2025 | 1,35 | 1,46 | 1,33 | 1,44 | 3,24% | - |
| 19.12.2025 | 1,44 | 1,48 | 1,39 | 1,39 | -3,47% | - |
| 18.12.2025 | 1,43 | 1,46 | 1,40 | 1,44 | 2,49% | - |
| 17.12.2025 | 1,40 | 1,56 | 1,40 | 1,41 | -2,43% | - |
| 16.12.2025 | 1,49 | 1,51 | 1,41 | 1,44 | -9,72% | - |
| 15.12.2025 | 1,66 | 1,66 | 1,56 | 1,60 | -5,06% | - |
| 12.12.2025 | 1,66 | 1,69 | 1,66 | 1,68 | 9,09% | - |
| 11.12.2025 | 1,52 | 1,57 | 1,47 | 1,54 | 4,76% | - |
| 10.12.2025 | 1,43 | 1,52 | 1,41 | 1,47 | 2,80% | - |
| 09.12.2025 | 1,43 | 1,49 | 1,41 | 1,43 | 2,88% | - |
| 08.12.2025 | 1,42 | 1,49 | 1,38 | 1,39 | -9,45% | - |
| 05.12.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 8,48% | - |
| 04.12.2025 | 1,43 | 1,44 | 1,38 | 1,42 | 4,04% | - |
| 03.12.2025 | 1,34 | 1,38 | 1,34 | 1,36 | -0,73% | - |
| 02.12.2025 | 1,37 | 1,41 | 1,37 | 1,37 | -4,86% | - |
| 01.12.2025 | 1,42 | 1,46 | 1,39 | 1,44 | 2,13% | - |
| 28.11.2025 | 1,39 | 1,43 | 1,37 | 1,41 | 2,17% | - |
| 27.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 26.11.2025 | 1,39 | 1,40 | 1,35 | 1,39 | -2,46% | - |
| 25.11.2025 | 1,43 | 1,43 | 1,39 | 1,43 | -0,35% | - |
| 24.11.2025 | 1,41 | 1,46 | 1,35 | 1,43 | -0,35% | - |
| 21.11.2025 | 1,40 | 1,44 | 1,35 | 1,44 | 0,35% | - |
| 20.11.2025 | 1,42 | 1,45 | 1,41 | 1,43 | -1,04% | - |
| 19.11.2025 | 1,45 | 1,46 | 1,40 | 1,45 | 1,05% | - |
| 18.11.2025 | 1,44 | 1,47 | 1,42 | 1,43 | 3,62% | - |
| 17.11.2025 | 1,42 | 1,44 | 1,36 | 1,38 | -2,13% | - |
| 14.11.2025 | 1,41 | 1,46 | 1,38 | 1,41 | -2,76% | - |
| 13.11.2025 | 1,47 | 1,57 | 1,45 | 1,45 | -2,03% | - |
| 12.11.2025 | 1,55 | 1,57 | 1,48 | 1,48 | -4,21% | - |
| 11.11.2025 | 1,54 | 1,59 | 1,53 | 1,55 | 1,31% | - |
| 10.11.2025 | 1,52 | 1,54 | 1,49 | 1,53 | -4,98% | - |
| 07.11.2025 | 1,61 | 1,61 | 1,60 | 1,61 | 0,94% | - |
| 06.11.2025 | 1,51 | 1,64 | 1,48 | 1,59 | 3,58% | - |
| 05.11.2025 | 1,52 | 1,54 | 1,51 | 1,54 | -0,32% | - |
| 04.11.2025 | 1,57 | 1,57 | 1,51 | 1,54 | -3,14% | - |
| 03.11.2025 | 1,62 | 1,64 | 1,56 | 1,59 | -6,19% | - |
| 31.10.2025 | 1,68 | 1,72 | 1,60 | 1,70 | 0,59% | - |
| 30.10.2025 | 1,61 | 1,70 | 1,57 | 1,69 | 5,97% | - |
| 29.10.2025 | 1,57 | 1,63 | 1,49 | 1,59 | 1,27% | - |
| 28.10.2025 | 1,59 | 1,60 | 1,53 | 1,57 | -3,98% | - |
| 27.10.2025 | 1,60 | 1,64 | 1,51 | 1,64 | 2,83% | - |
| 24.10.2025 | 1,59 | 1,60 | 1,55 | 1,59 | 2,25% | - |
| 23.10.2025 | 1,46 | 1,61 | 1,45 | 1,56 | 2,98% | - |
| 22.10.2025 | 1,47 | 1,53 | 1,47 | 1,51 | 1,68% | - |
| 21.10.2025 | 1,49 | 1,53 | 1,46 | 1,49 | 1,71% | - |
| 17.10.2025 | 1,49 | 1,51 | 1,46 | 1,46 | -2,67% | - |
| 16.10.2025 | 1,55 | 1,57 | 1,50 | 1,50 | -1,96% | - |
| 15.10.2025 | 1,54 | 1,60 | 1,50 | 1,53 | 1,32% | - |
| 14.10.2025 | 1,52 | 1,60 | 1,48 | 1,51 | -0,66% | - |
| 13.10.2025 | 1,52 | 1,60 | 1,51 | 1,52 | -7,60% | - |
| 10.10.2025 | 1,63 | 1,72 | 1,62 | 1,65 | -2,66% | - |
| 09.10.2025 | 1,72 | 1,77 | 1,67 | 1,69 | -2,03% | - |
| 08.10.2025 | 1,72 | 1,74 | 1,69 | 1,73 | 1,17% | - |
| 07.10.2025 | 1,69 | 1,72 | 1,68 | 1,71 | 0,00% | - |
| 06.10.2025 | 1,70 | 1,72 | 1,68 | 1,71 | 4,28% | - |
| 03.10.2025 | 1,64 | 1,65 | 1,62 | 1,64 | -0,30% | - |
| 02.10.2025 | 1,64 | 1,66 | 1,61 | 1,64 | -0,61% | - |
| 01.10.2025 | 1,63 | 1,66 | 1,62 | 1,65 | 2,48% | - |
| 30.09.2025 | 1,67 | 1,67 | 1,59 | 1,61 | -3,88% | - |
| 29.09.2025 | 1,74 | 1,78 | 1,65 | 1,68 | -4,83% | - |
| 26.09.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 3,23% | - |
| 25.09.2025 | 1,69 | 1,73 | 1,67 | 1,71 | 2,10% | - |
| 24.09.2025 | 1,64 | 1,71 | 1,61 | 1,67 | -1,47% | - |
| 23.09.2025 | 1,58 | 1,72 | 1,56 | 1,70 | 9,71% | - |
| 22.09.2025 | 1,58 | 1,58 | 1,53 | 1,55 | 0,65% | - |