2,537$
-0,13%
Echtzeit-Aktienkurs KLX Energy Services Holdings Inc.
Bid:
Ask:
Aktienkurse zur KLX Energy Services Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,21 | 2,61 | 2,11 | 2,54 | 14,05% | 210.501,00 |
| 12.02.2026 | 2,31 | 2,32 | 2,12 | 2,23 | -4,83% | 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 | 0,43% | 99.963,00 |
| 09.02.2026 | 2,28 | 2,40 | 2,25 | 2,34 | 2,18% | 122.814,00 |
| 06.02.2026 | 2,19 | 2,36 | 2,10 | 2,29 | 6,02% | 173.335,00 |
| 05.02.2026 | 2,27 | 2,27 | 2,01 | 2,16 | -6,09% | 165.237,00 |
| 04.02.2026 | 2,20 | 2,38 | 2,12 | 2,30 | 4,07% | 274.756,00 |
| 03.02.2026 | 2,46 | 2,47 | 2,08 | 2,21 | -9,05% | 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 | -4,63% | 139.509,00 |
| 29.01.2026 | 3,30 | 3,45 | 2,89 | 2,92 | -10,58% | 436.704,00 |
| 28.01.2026 | 3,00 | 3,44 | 2,95 | 3,26 | 10,51% | 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 | 3,14% | 190.368,00 |
| 22.01.2026 | 2,20 | 2,25 | 2,16 | 2,23 | 2,29% | 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% | 244.406,00 |
| 13.01.2026 | 2,34 | 2,45 | 2,27 | 2,36 | 0,85% | 189.934,00 |
| 12.01.2026 | 2,20 | 2,43 | 2,15 | 2,34 | 8,33% | 242.505,00 |
| 09.01.2026 | 2,33 | 2,33 | 2,14 | 2,16 | -7,30% | 149.851,00 |
| 08.01.2026 | 2,39 | 2,42 | 2,30 | 2,33 | -3,72% | 142.327,00 |
| 07.01.2026 | 2,41 | 2,48 | 2,24 | 2,42 | 1,26% | 295.734,00 |
| 06.01.2026 | 2,11 | 2,45 | 2,07 | 2,39 | 14,35% | 514.235,00 |
| 05.01.2026 | 2,00 | 2,14 | 1,88 | 2,09 | 7,73% | 299.580,00 |
| 02.01.2026 | 1,89 | 1,97 | 1,80 | 1,94 | 2,65% | 172.763,00 |
| 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% | 682.253,00 |
| 29.12.2025 | 1,58 | 1,67 | 1,58 | 1,64 | 3,80% | 153.838,00 |
| 26.12.2025 | 1,66 | 1,70 | 1,57 | 1,58 | -7,06% | 138.930,00 |
| 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 | 6,96% | 87.684,00 |
| 19.12.2025 | 1,65 | 1,67 | 1,57 | 1,58 | -3,07% | 394.719,00 |
| 18.12.2025 | 1,68 | 1,70 | 1,63 | 1,63 | -2,98% | 53.610,00 |
| 17.12.2025 | 1,68 | 1,74 | 1,62 | 1,68 | 2,44% | 196.018,00 |
| 16.12.2025 | 1,77 | 1,77 | 1,63 | 1,64 | -7,34% | 81.450,00 |
| 15.12.2025 | 1,95 | 1,95 | 1,74 | 1,77 | -8,76% | 98.755,00 |
| 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% | 244.849,00 |
| 10.12.2025 | 1,65 | 1,82 | 1,63 | 1,80 | 8,13% | 218.692,00 |
| 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% | 153.197,00 |
| 05.12.2025 | 1,79 | 1,80 | 1,64 | 1,66 | -7,26% | 247.259,00 |
| 04.12.2025 | 1,64 | 1,80 | 1,62 | 1,79 | 7,83% | 167.006,00 |
| 03.12.2025 | 1,56 | 1,66 | 1,55 | 1,66 | 6,41% | 132.582,00 |
| 02.12.2025 | 1,57 | 1,62 | 1,54 | 1,56 | -1,89% | 88.751,00 |
| 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% | 136.734,00 |
| 24.11.2025 | 1,65 | 1,68 | 1,54 | 1,64 | 1,23% | 168.983,00 |
| 21.11.2025 | 1,62 | 1,66 | 1,49 | 1,62 | -1,52% | 263.132,00 |
| 20.11.2025 | 1,63 | 1,67 | 1,60 | 1,65 | 0,92% | 137.176,00 |
| 19.11.2025 | 1,65 | 1,68 | 1,59 | 1,63 | -3,55% | 145.571,00 |
| 18.11.2025 | 1,65 | 1,71 | 1,63 | 1,69 | 1,20% | 130.851,00 |
| 17.11.2025 | 1,63 | 1,75 | 1,57 | 1,67 | 1,83% | 127.973,00 |
| 14.11.2025 | 1,64 | 1,69 | 1,59 | 1,64 | 0,00% | 120.453,00 |
| 13.11.2025 | 1,76 | 1,81 | 1,58 | 1,64 | -3,53% | 125.213,00 |
| 12.11.2025 | 1,78 | 1,83 | 1,67 | 1,70 | -5,03% | 190.661,00 |
| 11.11.2025 | 1,79 | 1,83 | 1,76 | 1,79 | 0,56% | 121.603,00 |
| 10.11.2025 | 1,75 | 1,80 | 1,72 | 1,78 | 1,71% | 49.200,00 |
| 07.11.2025 | 1,85 | 1,86 | 1,70 | 1,75 | -3,31% | 140.057,00 |
| 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% | 62.389,00 |
| 04.11.2025 | 1,77 | 1,80 | 1,71 | 1,74 | -4,67% | 49.782,00 |
| 03.11.2025 | 1,87 | 1,89 | 1,77 | 1,82 | -2,67% | 59.980,00 |
| 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 | 1,77 | 1,87 | 2,57% | 108.765,00 |
| 23.10.2025 | 1,78 | 1,84 | 1,75 | 1,82 | 7,88% | 254.987,00 |
| 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 |
| 14.10.2025 | 1,72 | 1,81 | 1,72 | 1,79 | 1,70% | 60.334,00 |
| 13.10.2025 | 1,76 | 1,80 | 1,73 | 1,76 | 1,15% | 101.435,00 |
| 10.10.2025 | 1,86 | 1,93 | 1,74 | 1,74 | -7,45% | 82.917,00 |
| 09.10.2025 | 2,03 | 2,07 | 1,83 | 1,88 | -6,00% | 68.462,00 |
| 08.10.2025 | 2,01 | 2,03 | 1,96 | 2,00 | 0,50% | 66.120,00 |
| 07.10.2025 | 1,98 | 2,03 | 1,92 | 1,99 | 1,02% | 87.705,00 |
| 06.10.2025 | 2,00 | 2,04 | 1,95 | 1,97 | -0,51% | 76.032,00 |
| 03.10.2025 | 1,90 | 1,98 | 1,90 | 1,98 | 4,76% | 97.911,00 |
| 02.10.2025 | 1,92 | 1,93 | 1,87 | 1,89 | -1,56% | 60.906,00 |
| 01.10.2025 | 1,92 | 1,95 | 1,91 | 1,92 | 0,00% | 32.696,00 |
| 30.09.2025 | 1,91 | 1,94 | 1,86 | 1,92 | -2,04% | 62.451,00 |
| 29.09.2025 | 2,00 | 2,00 | 1,85 | 1,96 | -3,21% | 204.669,00 |
| 26.09.2025 | 2,09 | 2,16 | 1,97 | 2,03 | -1,22% | 155.579,00 |
| 25.09.2025 | 1,98 | 2,10 | 1,96 | 2,05 | 3,54% | 204.612,00 |
| 24.09.2025 | 1,92 | 2,01 | 1,92 | 1,98 | 3,13% | 66.942,00 |