1,955$
-0,89%
Echtzeit-Aktienkurs KLX Energy Services Holdings
Bid:
Ask:
Aktienkurse zur KLX Energy Services Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,01 | 2,09 | 1,95 | 1,95 | -1,02% | 159.728,00 |
| 02.07.2025 | 1,98 | 2,02 | 1,95 | 1,97 | 1,03% | 170.502,00 |
| 01.07.2025 | 1,85 | 2,02 | 1,84 | 1,95 | 3,17% | 179.352,00 |
| 30.06.2025 | 1,89 | 1,93 | 1,86 | 1,89 | -1,56% | 142.824,00 |
| 27.06.2025 | 1,98 | 2,06 | 1,85 | 1,92 | -4,00% | 252.120,00 |
| 26.06.2025 | 1,92 | 2,05 | 1,92 | 2,00 | 3,09% | 142.803,00 |
| 25.06.2025 | 1,95 | 2,00 | 1,86 | 1,94 | -0,51% | 196.116,00 |
| 24.06.2025 | 2,07 | 2,14 | 1,92 | 1,95 | -8,02% | 255.578,00 |
| 23.06.2025 | 2,40 | 2,58 | 2,12 | 2,12 | -7,83% | 612.833,00 |
| 20.06.2025 | 2,73 | 2,73 | 2,28 | 2,30 | -15,44% | 401.972,00 |
| 18.06.2025 | 2,84 | 2,94 | 2,56 | 2,72 | -4,23% | 335.371,00 |
| 17.06.2025 | 2,66 | 3,00 | 2,43 | 2,84 | 10,51% | 390.423,00 |
| 16.06.2025 | 2,86 | 2,97 | 2,41 | 2,57 | -8,87% | 757.066,00 |
| 13.06.2025 | 2,32 | 2,82 | 2,27 | 2,82 | 28,18% | 951.423,00 |
| 12.06.2025 | 2,32 | 2,32 | 2,16 | 2,20 | -5,38% | 139.770,00 |
| 11.06.2025 | 2,19 | 2,36 | 2,09 | 2,33 | 9,67% | 175.267,00 |
| 10.06.2025 | 1,96 | 2,21 | 1,95 | 2,12 | 8,16% | 153.271,00 |
| 09.06.2025 | 2,00 | 2,15 | 1,95 | 1,96 | -1,51% | 255.032,00 |
| 06.06.2025 | 1,81 | 2,16 | 1,81 | 1,99 | 11,17% | 158.398,00 |
| 05.06.2025 | 1,86 | 1,88 | 1,79 | 1,79 | -2,72% | 74.746,00 |
| 04.06.2025 | 1,84 | 1,94 | 1,81 | 1,84 | -1,08% | 52.656,00 |
| 03.06.2025 | 1,78 | 1,95 | 1,74 | 1,86 | 6,90% | 95.719,00 |
| 02.06.2025 | 1,78 | 1,81 | 1,69 | 1,74 | 1,16% | 67.922,00 |
| 30.05.2025 | 1,81 | 1,85 | 1,68 | 1,72 | -5,49% | 63.854,00 |
| 29.05.2025 | 1,86 | 1,94 | 1,79 | 1,82 | -1,62% | 89.428,00 |
| 28.05.2025 | 1,94 | 1,98 | 1,85 | 1,85 | -4,15% | 64.578,00 |
| 27.05.2025 | 1,90 | 1,97 | 1,87 | 1,93 | 2,66% | 66.317,00 |
| 23.05.2025 | 1,87 | 1,92 | 1,80 | 1,88 | 1,08% | 62.794,00 |
| 22.05.2025 | 1,84 | 1,89 | 1,73 | 1,86 | -0,53% | 99.255,00 |
| 21.05.2025 | 2,00 | 2,07 | 1,83 | 1,87 | -7,88% | 128.238,00 |
| 20.05.2025 | 2,12 | 2,14 | 1,97 | 2,03 | -1,93% | 119.990,00 |
| 19.05.2025 | 2,07 | 2,22 | 2,04 | 2,07 | -2,36% | 146.409,00 |
| 16.05.2025 | 2,11 | 2,25 | 2,03 | 2,12 | 0,24% | 181.713,00 |
| 15.05.2025 | 2,23 | 2,23 | 2,04 | 2,12 | -4,94% | 126.133,00 |
| 14.05.2025 | 2,36 | 2,36 | 2,15 | 2,23 | -5,72% | 184.169,00 |
| 13.05.2025 | 2,01 | 2,42 | 1,80 | 2,36 | 19,80% | 426.238,00 |
| 12.05.2025 | 2,14 | 2,19 | 1,96 | 1,97 | 2,07% | 88.458,00 |
| 09.05.2025 | 1,96 | 2,22 | 1,89 | 1,93 | -17,17% | 245.830,00 |
| 08.05.2025 | 1,98 | 2,41 | 1,90 | 2,33 | 18,27% | 626.289,00 |
| 07.05.2025 | 2,03 | 2,06 | 1,88 | 1,97 | -1,75% | 145.405,00 |
| 06.05.2025 | 2,00 | 2,04 | 2,00 | 2,01 | 0,25% | 37.929,00 |
| 05.05.2025 | 2,16 | 2,16 | 2,00 | 2,00 | -10,31% | 125.833,00 |
| 02.05.2025 | 2,14 | 2,36 | 2,11 | 2,23 | 5,19% | 146.875,00 |
| 01.05.2025 | 1,99 | 2,18 | 1,96 | 2,12 | 5,47% | 85.196,00 |
| 30.04.2025 | 2,04 | 2,09 | 2,00 | 2,01 | -1,71% | 121.586,00 |
| 29.04.2025 | 2,07 | 2,22 | 2,03 | 2,05 | -0,73% | 99.403,00 |
| 28.04.2025 | 2,08 | 2,12 | 2,02 | 2,06 | -0,48% | 87.436,00 |
| 25.04.2025 | 2,09 | 2,13 | 1,97 | 2,07 | -1,43% | 126.342,00 |
| 24.04.2025 | 1,81 | 2,15 | 1,81 | 2,10 | 17,98% | 174.075,00 |
| 23.04.2025 | 1,81 | 1,98 | 1,77 | 1,78 | 0,56% | 128.854,00 |
| 22.04.2025 | 1,71 | 1,82 | 1,65 | 1,77 | 7,27% | 117.889,00 |
| 21.04.2025 | 1,85 | 1,86 | 1,65 | 1,65 | -10,81% | 130.085,00 |
| 17.04.2025 | 1,67 | 1,93 | 1,66 | 1,85 | 12,12% | 216.737,00 |
| 16.04.2025 | 1,65 | 1,72 | 1,64 | 1,65 | -1,20% | 154.336,00 |
| 15.04.2025 | 1,65 | 1,74 | 1,65 | 1,67 | 0,00% | 98.816,00 |
| 14.04.2025 | 1,75 | 1,75 | 1,65 | 1,67 | -1,76% | 168.961,00 |
| 11.04.2025 | 1,72 | 1,85 | 1,62 | 1,70 | 1,19% | 264.781,00 |
| 10.04.2025 | 1,88 | 1,90 | 1,59 | 1,68 | -12,27% | 343.704,00 |
| 09.04.2025 | 1,73 | 1,95 | 1,51 | 1,92 | 8,81% | 486.263,00 |
| 08.04.2025 | 2,33 | 2,40 | 1,70 | 1,76 | -18,89% | 815.323,00 |
| 07.04.2025 | 2,16 | 2,34 | 2,02 | 2,17 | -4,82% | 791.524,00 |
| 04.04.2025 | 3,00 | 3,00 | 2,27 | 2,28 | -25,97% | 644.989,00 |
| 03.04.2025 | 3,22 | 3,22 | 3,05 | 3,08 | -9,68% | 278.569,00 |
| 02.04.2025 | 3,24 | 3,49 | 3,24 | 3,41 | 3,02% | 55.611,00 |
| 01.04.2025 | 3,43 | 3,50 | 3,19 | 3,31 | -5,56% | 239.744,00 |
| 31.03.2025 | 3,34 | 3,55 | 3,20 | 3,51 | 4,01% | 267.790,00 |
| 28.03.2025 | 3,54 | 3,65 | 3,31 | 3,37 | -5,07% | 131.832,00 |
| 27.03.2025 | 3,60 | 3,64 | 3,50 | 3,55 | -2,47% | 132.572,00 |
| 26.03.2025 | 3,60 | 3,74 | 3,43 | 3,64 | 1,11% | 198.691,00 |
| 25.03.2025 | 3,50 | 3,74 | 3,41 | 3,60 | 3,75% | 218.777,00 |
| 24.03.2025 | 3,61 | 3,69 | 3,45 | 3,47 | -2,53% | 236.620,00 |
| 21.03.2025 | 3,77 | 3,86 | 3,50 | 3,56 | -7,05% | 312.211,00 |
| 20.03.2025 | 4,01 | 4,04 | 3,79 | 3,83 | -4,96% | 161.520,00 |
| 19.03.2025 | 3,80 | 4,11 | 3,74 | 4,03 | 6,61% | 192.839,00 |
| 18.03.2025 | 3,96 | 3,99 | 3,68 | 3,78 | -2,58% | 134.318,00 |
| 17.03.2025 | 4,15 | 4,36 | 3,85 | 3,88 | -8,38% | 160.579,00 |
| 14.03.2025 | 4,49 | 4,49 | 4,10 | 4,24 | -2,98% | 163.553,00 |
| 13.03.2025 | 4,56 | 4,84 | 4,18 | 4,37 | -6,13% | 155.066,00 |
| 12.03.2025 | 4,51 | 4,81 | 4,46 | 4,65 | 3,10% | 180.488,00 |
| 11.03.2025 | 4,39 | 4,54 | 4,20 | 4,51 | 5,13% | 81.330,00 |
| 10.03.2025 | 4,60 | 4,66 | 4,28 | 4,29 | -9,49% | 139.730,00 |
| 07.03.2025 | 4,10 | 5,29 | 4,10 | 4,74 | 15,05% | 687.164,00 |
| 06.03.2025 | 3,97 | 4,14 | 3,89 | 4,12 | 4,83% | 143.903,00 |
| 05.03.2025 | 4,22 | 4,35 | 3,87 | 3,93 | -6,87% | 260.719,00 |
| 04.03.2025 | 3,95 | 4,33 | 3,76 | 4,22 | 4,71% | 224.672,00 |
| 03.03.2025 | 4,49 | 4,74 | 4,03 | 4,03 | -13,70% | 211.953,00 |
| 28.02.2025 | 3,96 | 4,79 | 3,81 | 4,67 | 22,89% | 448.639,00 |
| 27.02.2025 | 4,16 | 4,27 | 3,80 | 3,80 | -7,43% | 250.965,00 |
| 26.02.2025 | 4,11 | 4,17 | 4,03 | 4,11 | -0,36% | 287.777,00 |
| 25.02.2025 | 4,32 | 4,45 | 4,11 | 4,12 | -4,85% | 245.394,00 |
| 24.02.2025 | 4,43 | 4,46 | 4,30 | 4,33 | -2,37% | 108.567,00 |
| 21.02.2025 | 4,62 | 4,64 | 4,43 | 4,44 | -5,03% | 180.759,00 |
| 20.02.2025 | 4,68 | 4,86 | 4,55 | 4,67 | -0,21% | 90.611,00 |
| 19.02.2025 | 4,70 | 4,85 | 4,67 | 4,68 | -0,85% | 58.930,00 |
| 18.02.2025 | 4,69 | 4,92 | 4,67 | 4,72 | 0,07% | 100.106,00 |
| 17.02.2025 | 4,72 | 4,72 | 4,72 | 4,72 | 0,14% | - |
| 14.02.2025 | 4,77 | 4,85 | 4,66 | 4,71 | -0,63% | 68.897,00 |
| 13.02.2025 | 5,12 | 5,12 | 4,66 | 4,74 | -3,85% | 172.305,00 |
| 12.02.2025 | 4,80 | 5,10 | 4,77 | 4,93 | 1,65% | 96.109,00 |
| 11.02.2025 | 4,90 | 5,14 | 4,78 | 4,85 | -0,61% | 81.998,00 |