2,627$
4,68%
Echtzeit-Aktienkurs KLX Energy Services Holdings
Bid:
Ask:
Aktienkurse zur KLX Energy Services Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,61 | 2,71 | 2,55 | 2,66 | 5,98% | 212.700,00 |
| 06.03.2026 | 2,66 | 2,83 | 2,49 | 2,51 | -4,20% | 526,00 |
| 05.03.2026 | 2,66 | 2,84 | 2,52 | 2,62 | 1,95% | 526,00 |
| 04.03.2026 | 2,73 | 2,83 | 2,50 | 2,57 | -5,86% | 214.358,00 |
| 03.03.2026 | 3,01 | 3,19 | 2,65 | 2,73 | -7,14% | 600.186,00 |
| 02.03.2026 | 2,66 | 3,01 | 2,60 | 2,94 | 15,75% | 496.864,00 |
| 27.02.2026 | 2,48 | 2,60 | 2,43 | 2,54 | 3,25% | 141.807,00 |
| 26.02.2026 | 2,35 | 2,50 | 2,24 | 2,46 | 3,36% | 118.389,00 |
| 25.02.2026 | 2,41 | 2,42 | 2,25 | 2,38 | -1,24% | 131.642,00 |
| 24.02.2026 | 2,38 | 2,44 | 2,35 | 2,41 | 1,26% | 47.394,00 |
| 23.02.2026 | 2,74 | 2,77 | 2,33 | 2,38 | -10,53% | 235.329,00 |
| 20.02.2026 | 2,96 | 2,97 | 2,47 | 2,66 | -8,28% | 504.607,00 |
| 19.02.2026 | 2,75 | 3,02 | 2,72 | 2,90 | 8,21% | 331.627,00 |
| 18.02.2026 | 2,59 | 2,75 | 2,59 | 2,68 | 6,35% | 228.173,00 |
| 17.02.2026 | 2,56 | 2,65 | 2,46 | 2,52 | -0,79% | 173.781,00 |
| 13.02.2026 | 2,21 | 2,61 | 2,11 | 2,54 | 14,41% | 210.501,00 |
| 12.02.2026 | 2,31 | 2,32 | 2,12 | 2,22 | -5,13% | 132.232,00 |
| 11.02.2026 | 2,38 | 2,51 | 2,32 | 2,34 | -0,43% | 117.334,00 |
| 10.02.2026 | 2,37 | 2,43 | 2,31 | 2,35 | 0,00% | 99.963,00 |
| 09.02.2026 | 2,28 | 2,40 | 2,25 | 2,35 | 2,62% | 122.814,00 |
| 06.02.2026 | 2,19 | 2,36 | 2,10 | 2,29 | 6,02% | 173.335,00 |
| 05.02.2026 | 2,27 | 2,29 | 2,01 | 2,16 | -6,09% | 165.237,00 |
| 04.02.2026 | 2,20 | 2,38 | 2,12 | 2,30 | 4,55% | 274.756,00 |
| 03.02.2026 | 2,46 | 2,47 | 2,08 | 2,20 | -9,47% | 274.093,00 |
| 02.02.2026 | 2,68 | 2,75 | 2,35 | 2,43 | -12,59% | 271.865,00 |
| 30.01.2026 | 2,83 | 2,94 | 2,72 | 2,78 | -4,14% | 139.509,00 |
| 29.01.2026 | 3,30 | 3,45 | 2,89 | 2,90 | -11,31% | 438.725,00 |
| 28.01.2026 | 3,00 | 3,44 | 2,95 | 3,27 | 10,85% | 953.689,00 |
| 27.01.2026 | 2,54 | 3,00 | 2,54 | 2,95 | 19,43% | 509.958,00 |
| 26.01.2026 | 2,36 | 2,49 | 2,25 | 2,47 | 7,39% | 194.821,00 |
| 23.01.2026 | 2,24 | 2,41 | 2,24 | 2,30 | 4,07% | 190.368,00 |
| 22.01.2026 | 2,20 | 2,25 | 2,16 | 2,21 | 1,38% | 58.836,00 |
| 21.01.2026 | 2,08 | 2,23 | 2,08 | 2,18 | 6,34% | 125.506,00 |
| 20.01.2026 | 2,13 | 2,14 | 2,01 | 2,05 | -3,80% | 107.364,00 |
| 19.01.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -0,88% | - |
| 16.01.2026 | 2,17 | 2,25 | 2,03 | 2,15 | 1,42% | 188.065,00 |
| 15.01.2026 | 2,24 | 2,24 | 2,05 | 2,12 | -5,16% | 128.566,00 |
| 14.01.2026 | 2,37 | 2,37 | 2,21 | 2,24 | -5,28% | 244.048,00 |
| 13.01.2026 | 2,34 | 2,45 | 2,27 | 2,36 | 0,85% | 189.909,00 |
| 12.01.2026 | 2,20 | 2,43 | 2,15 | 2,34 | 8,33% | 242.342,00 |
| 09.01.2026 | 2,33 | 2,33 | 2,14 | 2,16 | -7,30% | 148.733,00 |
| 08.01.2026 | 2,39 | 2,42 | 2,30 | 2,33 | -3,72% | 141.483,00 |
| 07.01.2026 | 2,41 | 2,48 | 2,24 | 2,42 | 1,26% | 295.729,00 |
| 06.01.2026 | 2,11 | 2,45 | 2,07 | 2,39 | 14,35% | 514.084,00 |
| 05.01.2026 | 2,00 | 2,14 | 1,88 | 2,09 | 7,73% | 295.866,00 |
| 02.01.2026 | 1,89 | 1,97 | 1,80 | 1,94 | 2,65% | 172.580,00 |
| 31.12.2025 | 1,70 | 1,92 | 1,63 | 1,89 | 20,38% | 743.560,00 |
| 30.12.2025 | 1,65 | 1,65 | 1,49 | 1,57 | -4,27% | 682.251,00 |
| 29.12.2025 | 1,58 | 1,67 | 1,58 | 1,64 | 3,80% | 153.824,00 |
| 26.12.2025 | 1,66 | 1,70 | 1,57 | 1,58 | -7,06% | 138.900,00 |
| 24.12.2025 | 1,71 | 1,73 | 1,66 | 1,70 | -0,58% | 72.298,00 |
| 23.12.2025 | 1,69 | 1,72 | 1,66 | 1,71 | 1,18% | 86.500,00 |
| 22.12.2025 | 1,59 | 1,72 | 1,59 | 1,69 | 6,64% | 87.683,00 |
| 19.12.2025 | 1,65 | 1,67 | 1,57 | 1,58 | -3,08% | 394.343,00 |
| 18.12.2025 | 1,68 | 1,70 | 1,64 | 1,64 | -3,82% | 53.610,00 |
| 17.12.2025 | 1,68 | 1,74 | 1,62 | 1,70 | 3,66% | 195.450,00 |
| 16.12.2025 | 1,77 | 1,77 | 1,63 | 1,64 | -7,34% | 80.861,00 |
| 15.12.2025 | 1,95 | 1,95 | 1,74 | 1,77 | -8,76% | 98.255,00 |
| 12.12.2025 | 1,95 | 1,98 | 1,87 | 1,94 | 0,00% | 134.036,00 |
| 11.12.2025 | 1,80 | 1,95 | 1,71 | 1,94 | 8,08% | 244.839,00 |
| 10.12.2025 | 1,65 | 1,82 | 1,63 | 1,80 | 8,13% | 217.998,00 |
| 09.12.2025 | 1,68 | 1,73 | 1,64 | 1,66 | -0,90% | 178.165,00 |
| 08.12.2025 | 1,65 | 1,76 | 1,60 | 1,68 | 0,90% | 153.182,00 |
| 05.12.2025 | 1,79 | 1,80 | 1,64 | 1,66 | -7,26% | 246.606,00 |
| 04.12.2025 | 1,64 | 1,80 | 1,62 | 1,79 | 7,83% | 166.895,00 |
| 03.12.2025 | 1,56 | 1,66 | 1,55 | 1,66 | 6,41% | 132.569,00 |
| 02.12.2025 | 1,57 | 1,62 | 1,54 | 1,56 | -1,89% | 88.746,00 |
| 01.12.2025 | 1,67 | 1,70 | 1,58 | 1,59 | -4,22% | 152.992,00 |
| 28.11.2025 | 1,62 | 1,67 | 1,62 | 1,66 | 3,75% | 43.775,00 |
| 26.11.2025 | 1,60 | 1,65 | 1,58 | 1,60 | 0,00% | 89.236,00 |
| 25.11.2025 | 1,65 | 1,65 | 1,57 | 1,60 | -2,44% | 136.415,00 |
| 24.11.2025 | 1,65 | 1,68 | 1,54 | 1,64 | 0,61% | 168.977,00 |
| 21.11.2025 | 1,62 | 1,66 | 1,49 | 1,63 | -0,91% | 263.087,00 |
| 20.11.2025 | 1,63 | 1,67 | 1,60 | 1,65 | 1,54% | 137.042,00 |
| 19.11.2025 | 1,65 | 1,68 | 1,59 | 1,62 | -4,14% | 145.257,00 |
| 18.11.2025 | 1,65 | 1,71 | 1,63 | 1,69 | 1,20% | 130.850,00 |
| 17.11.2025 | 1,63 | 1,75 | 1,57 | 1,67 | 1,83% | 126.629,00 |
| 14.11.2025 | 1,64 | 1,69 | 1,59 | 1,64 | 0,00% | 119.910,00 |
| 13.11.2025 | 1,76 | 1,81 | 1,58 | 1,64 | -3,53% | 125.113,00 |
| 12.11.2025 | 1,78 | 1,83 | 1,67 | 1,70 | -5,03% | 190.656,00 |
| 11.11.2025 | 1,79 | 1,83 | 1,76 | 1,79 | 0,56% | 121.580,00 |
| 10.11.2025 | 1,75 | 1,80 | 1,72 | 1,78 | 1,71% | 49.195,00 |
| 07.11.2025 | 1,85 | 1,86 | 1,70 | 1,75 | -3,31% | 140.016,00 |
| 06.11.2025 | 1,78 | 1,89 | 1,76 | 1,81 | 5,85% | 412.416,00 |
| 05.11.2025 | 1,76 | 1,77 | 1,70 | 1,71 | -1,44% | 60.670,00 |
| 04.11.2025 | 1,77 | 1,80 | 1,71 | 1,74 | -4,67% | 49.781,00 |
| 03.11.2025 | 1,87 | 1,89 | 1,77 | 1,82 | -2,67% | 59.919,00 |
| 31.10.2025 | 1,92 | 2,00 | 1,75 | 1,87 | -5,08% | 100.450,00 |
| 30.10.2025 | 1,86 | 2,01 | 1,81 | 1,97 | 5,91% | 112.585,00 |
| 29.10.2025 | 1,81 | 1,90 | 1,81 | 1,86 | 4,49% | 130.559,00 |
| 28.10.2025 | 1,83 | 1,86 | 1,77 | 1,78 | -4,30% | 95.426,00 |
| 27.10.2025 | 1,80 | 1,91 | 1,80 | 1,86 | -0,53% | 56.879,00 |
| 24.10.2025 | 1,86 | 1,97 | 1,81 | 1,87 | 2,57% | 108.747,00 |
| 23.10.2025 | 1,78 | 1,84 | 1,75 | 1,82 | 7,88% | - |
| 22.10.2025 | 1,68 | 1,79 | 1,67 | 1,69 | -0,59% | 210.517,00 |
| 21.10.2025 | 1,73 | 1,73 | 1,68 | 1,70 | -1,73% | 79.781,00 |
| 20.10.2025 | 1,69 | 1,77 | 1,69 | 1,73 | 2,08% | 100.514,00 |
| 17.10.2025 | 1,76 | 1,76 | 1,67 | 1,69 | -3,71% | - |
| 16.10.2025 | 1,83 | 1,83 | 1,73 | 1,76 | -2,22% | 77.928,00 |
| 15.10.2025 | 1,80 | 1,83 | 1,75 | 1,80 | 0,56% | 35.472,00 |