2,340€
-2,50%
Echtzeit-Aktienkurs KLX Energy Services Holdings Inc.
Bid:
Ask:
Aktienkurse zur KLX Energy Services Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,38 | 2,53 | 2,36 | 2,38 | -0,83% | - |
| 28.05.2026 | 2,51 | 2,57 | 2,39 | 2,40 | -9,77% | - |
| 27.05.2026 | 2,66 | 2,68 | 2,56 | 2,66 | -1,48% | - |
| 26.05.2026 | 2,64 | 2,74 | 2,60 | 2,70 | 1,89% | - |
| 25.05.2026 | 2,65 | 2,66 | 2,65 | 2,65 | 1,15% | - |
| 22.05.2026 | 2,74 | 2,75 | 2,61 | 2,62 | -10,27% | - |
| 21.05.2026 | 2,94 | 3,04 | 2,89 | 2,92 | -2,67% | - |
| 20.05.2026 | 3,21 | 3,33 | 2,97 | 3,00 | -5,06% | - |
| 19.05.2026 | 3,25 | 3,35 | 3,15 | 3,16 | -8,93% | - |
| 18.05.2026 | 3,35 | 3,50 | 3,12 | 3,47 | -2,80% | - |
| 15.05.2026 | 3,44 | 3,60 | 3,37 | 3,57 | -2,72% | - |
| 14.05.2026 | 3,66 | 3,76 | 3,60 | 3,67 | 0,55% | - |
| 13.05.2026 | 3,29 | 3,70 | 2,96 | 3,65 | 13,35% | - |
| 12.05.2026 | 3,10 | 3,33 | 3,09 | 3,22 | 12,59% | - |
| 11.05.2026 | 2,88 | 2,98 | 2,83 | 2,86 | -0,69% | - |
| 08.05.2026 | 2,78 | 2,88 | 2,70 | 2,88 | 2,86% | - |
| 07.05.2026 | 2,92 | 2,96 | 2,66 | 2,80 | -3,11% | - |
| 06.05.2026 | 3,19 | 3,22 | 2,89 | 2,89 | -15,74% | - |
| 05.05.2026 | 3,45 | 3,58 | 3,29 | 3,43 | 7,19% | - |
| 04.05.2026 | 3,17 | 3,24 | 3,08 | 3,20 | -0,62% | - |
| 30.04.2026 | 3,35 | 3,40 | 3,16 | 3,22 | 0,31% | - |
| 29.04.2026 | 3,21 | 3,35 | 3,15 | 3,21 | 3,22% | - |
| 28.04.2026 | 2,98 | 3,11 | 2,92 | 3,11 | 4,01% | - |
| 27.04.2026 | 2,86 | 3,05 | 2,84 | 2,99 | 19,60% | - |
| 24.04.2026 | 2,51 | 2,51 | 2,34 | 2,50 | -0,40% | - |
| 23.04.2026 | 2,12 | 2,58 | 2,08 | 2,51 | 21,26% | - |
| 22.04.2026 | 2,08 | 2,23 | 2,06 | 2,07 | -3,27% | - |
| 21.04.2026 | 1,98 | 2,15 | 1,98 | 2,14 | 8,63% | - |
| 20.04.2026 | 1,93 | 1,99 | 1,92 | 1,97 | -0,51% | - |
| 17.04.2026 | 2,04 | 2,04 | 1,98 | 1,98 | 1,02% | - |
| 16.04.2026 | 1,95 | 2,01 | 1,93 | 1,96 | 0,00% | - |
| 15.04.2026 | 1,87 | 1,97 | 1,84 | 1,96 | 2,08% | - |
| 14.04.2026 | 2,00 | 2,05 | 1,90 | 1,92 | -4,71% | - |
| 13.04.2026 | 1,92 | 2,07 | 1,89 | 2,02 | 2,54% | - |
| 10.04.2026 | 1,94 | 2,01 | 1,94 | 1,97 | -5,07% | - |
| 09.04.2026 | 2,14 | 2,20 | 2,07 | 2,07 | -1,90% | - |
| 08.04.2026 | 2,47 | 2,48 | 2,09 | 2,11 | -14,23% | - |
| 07.04.2026 | 2,49 | 2,59 | 2,44 | 2,46 | 13,89% | - |
| 02.04.2026 | 2,06 | 2,25 | 2,06 | 2,16 | 0,47% | - |
| 01.04.2026 | 2,26 | 2,27 | 2,13 | 2,15 | -6,52% | - |
| 31.03.2026 | 2,41 | 2,43 | 2,29 | 2,30 | -6,12% | - |
| 30.03.2026 | 2,45 | 2,51 | 2,36 | 2,45 | 0,82% | - |
| 27.03.2026 | 2,41 | 2,50 | 2,33 | 2,43 | -4,71% | - |
| 26.03.2026 | 2,45 | 2,58 | 2,39 | 2,55 | 8,05% | - |
| 25.03.2026 | 2,43 | 2,43 | 2,32 | 2,36 | -2,48% | - |
| 24.03.2026 | 2,33 | 2,50 | 2,31 | 2,42 | 5,68% | - |
| 23.03.2026 | 2,40 | 2,51 | 2,23 | 2,29 | -4,18% | - |
| 20.03.2026 | 2,47 | 2,49 | 2,36 | 2,39 | -5,16% | - |
| 19.03.2026 | 2,45 | 2,54 | 2,36 | 2,52 | 1,61% | - |
| 18.03.2026 | 2,47 | 2,57 | 2,40 | 2,48 | 2,06% | - |
| 17.03.2026 | 2,41 | 2,55 | 2,40 | 2,43 | 0,00% | - |
| 16.03.2026 | 2,37 | 2,48 | 2,28 | 2,43 | -7,60% | - |
| 13.03.2026 | 2,33 | 2,72 | 2,31 | 2,63 | 27,67% | - |
| 12.03.2026 | 2,55 | 2,64 | 2,01 | 2,06 | -13,81% | - |
| 11.03.2026 | 2,21 | 2,43 | 2,20 | 2,39 | 8,64% | - |
| 10.03.2026 | 2,29 | 2,33 | 2,15 | 2,20 | -3,08% | - |
| 09.03.2026 | 2,28 | 2,40 | 2,19 | 2,27 | 5,09% | - |
| 06.03.2026 | 2,22 | 2,22 | 2,16 | 2,16 | -1,82% | - |
| 05.03.2026 | 2,16 | 2,20 | 2,16 | 2,20 | -0,90% | - |
| 04.03.2026 | 2,30 | 2,30 | 2,22 | 2,22 | -13,28% | - |
| 03.03.2026 | 2,44 | 2,56 | 2,44 | 2,56 | 17,43% | - |
| 02.03.2026 | 2,50 | 2,50 | 2,18 | 2,18 | 5,83% | - |
| 27.02.2026 | 2,04 | 2,06 | 2,04 | 2,06 | 11,96% | - |
| 26.02.2026 | 1,98 | 1,98 | 1,84 | 1,84 | -5,64% | - |
| 25.02.2026 | 2,00 | 2,00 | 1,95 | 1,95 | 0,52% | - |
| 24.02.2026 | 1,98 | 1,98 | 1,94 | 1,94 | -6,73% | - |
| 23.02.2026 | 2,22 | 2,22 | 2,08 | 2,08 | -10,34% | - |
| 20.02.2026 | 2,42 | 2,42 | 2,32 | 2,32 | 0,00% | - |
| 19.02.2026 | 2,22 | 2,32 | 2,22 | 2,32 | 4,50% | - |
| 18.02.2026 | 2,08 | 2,22 | 2,08 | 2,22 | 5,71% | - |
| 17.02.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 16.02.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 14,13% | - |
| 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% | - |