2,175$
0,67%
Echtzeit-Aktienkurs KLX Energy Services Holdings Inc.
Bid:
Ask:
Aktienkurse zur KLX Energy Services Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 2,08 | 2,19 | 2,08 | 2,16 | 3,35% | 104.583,00 |
| 29.07.2026 | 2,10 | 2,14 | 2,05 | 2,09 | 3,21% | 187.020,00 |
| 28.07.2026 | 2,15 | 2,21 | 2,00 | 2,03 | -4,93% | 113.720,00 |
| 27.07.2026 | 2,19 | 2,21 | 2,13 | 2,13 | -2,29% | 82.451,00 |
| 24.07.2026 | 2,39 | 2,44 | 2,16 | 2,18 | -9,17% | 138.396,00 |
| 23.07.2026 | 2,31 | 2,48 | 2,30 | 2,40 | 7,62% | 267.177,00 |
| 22.07.2026 | 2,30 | 2,34 | 2,13 | 2,23 | -1,55% | 205.203,00 |
| 21.07.2026 | 2,10 | 2,30 | 2,09 | 2,27 | 7,86% | 220.400,00 |
| 20.07.2026 | 2,08 | 2,20 | 2,03 | 2,10 | -0,94% | 265.254,00 |
| 17.07.2026 | 2,22 | 2,27 | 2,02 | 2,12 | -4,07% | 506.973,00 |
| 16.07.2026 | 2,38 | 2,38 | 2,07 | 2,21 | -7,14% | 426.540,00 |
| 15.07.2026 | 2,50 | 2,53 | 2,34 | 2,38 | -4,80% | 79.736,00 |
| 14.07.2026 | 2,58 | 2,62 | 2,44 | 2,50 | -1,96% | 104.996,00 |
| 13.07.2026 | 2,51 | 2,65 | 2,51 | 2,55 | 3,66% | 105.562,00 |
| 10.07.2026 | 2,47 | 2,53 | 2,41 | 2,46 | -0,40% | 184.289,00 |
| 09.07.2026 | 2,51 | 2,52 | 2,34 | 2,47 | -1,98% | 229.378,00 |
| 08.07.2026 | 2,53 | 2,64 | 2,37 | 2,52 | 0,80% | 168.335,00 |
| 07.07.2026 | 2,43 | 2,55 | 2,43 | 2,50 | 2,45% | 101.920,00 |
| 06.07.2026 | 2,41 | 2,59 | 2,35 | 2,44 | 0,42% | 145.595,00 |
| 02.07.2026 | 2,52 | 2,63 | 2,43 | 2,43 | -2,41% | 90.301,00 |
| 01.07.2026 | 2,54 | 2,59 | 2,44 | 2,49 | -3,11% | 92.088,00 |
| 30.06.2026 | 2,59 | 2,67 | 2,56 | 2,57 | -2,17% | 208.071,00 |
| 29.06.2026 | 2,43 | 2,67 | 2,43 | 2,63 | 9,46% | 205.300,00 |
| 26.06.2026 | 2,21 | 2,40 | 2,21 | 2,40 | 5,96% | 127.136,00 |
| 25.06.2026 | 2,12 | 2,32 | 2,06 | 2,27 | 6,84% | 584.032,00 |
| 24.06.2026 | 2,18 | 2,26 | 2,06 | 2,12 | -4,07% | 325.932,00 |
| 23.06.2026 | 2,14 | 2,35 | 2,14 | 2,21 | 0,00% | 309.766,00 |
| 22.06.2026 | 2,36 | 2,36 | 2,10 | 2,21 | -3,69% | 492.391,00 |
| 19.06.2026 | 2,29 | 2,30 | 2,29 | 2,29 | -0,45% | - |
| 18.06.2026 | 2,50 | 2,53 | 2,28 | 2,31 | -9,61% | 450.996,00 |
| 17.06.2026 | 2,65 | 2,71 | 2,55 | 2,55 | -3,95% | 281.520,00 |
| 16.06.2026 | 2,75 | 2,83 | 2,64 | 2,66 | -4,50% | 210.953,00 |
| 15.06.2026 | 2,78 | 2,86 | 2,66 | 2,78 | -2,46% | 564.312,00 |
| 12.06.2026 | 2,87 | 3,03 | 2,78 | 2,85 | -1,38% | 387.797,00 |
| 11.06.2026 | 3,05 | 3,10 | 2,85 | 2,89 | -4,93% | 213.016,00 |
| 10.06.2026 | 2,85 | 3,08 | 2,81 | 3,04 | 5,19% | 297.524,00 |
| 09.06.2026 | 2,94 | 3,00 | 2,70 | 2,89 | -2,86% | 288.310,00 |
| 08.06.2026 | 2,79 | 3,03 | 2,79 | 2,98 | 6,63% | 210.080,00 |
| 05.06.2026 | 3,15 | 3,16 | 2,79 | 2,79 | -14,86% | 225.281,00 |
| 04.06.2026 | 2,92 | 3,28 | 2,92 | 3,28 | 9,60% | 283.639,00 |
| 03.06.2026 | 2,99 | 3,21 | 2,86 | 2,99 | -3,24% | 557.026,00 |
| 02.06.2026 | 2,99 | 3,34 | 2,99 | 3,09 | 2,66% | 1.645.356,00 |
| 01.06.2026 | 2,76 | 3,12 | 2,76 | 3,01 | 9,85% | 412.862,00 |
| 29.05.2026 | 2,73 | 2,98 | 2,71 | 2,74 | -1,44% | 330.447,00 |
| 28.05.2026 | 2,91 | 2,96 | 2,76 | 2,78 | -4,79% | 384.218,00 |
| 27.05.2026 | 3,02 | 3,11 | 2,91 | 2,92 | -5,81% | 197.054,00 |
| 26.05.2026 | 3,10 | 3,20 | 3,03 | 3,10 | 1,31% | 282.336,00 |
| 22.05.2026 | 3,14 | 3,19 | 3,02 | 3,06 | -3,77% | 182.027,00 |
| 21.05.2026 | 3,42 | 3,51 | 3,18 | 3,18 | -7,02% | 223.464,00 |
| 20.05.2026 | 3,73 | 3,82 | 3,39 | 3,42 | -8,31% | 201.477,00 |
| 19.05.2026 | 3,77 | 3,91 | 3,63 | 3,73 | -1,32% | 185.693,00 |
| 18.05.2026 | 4,01 | 4,10 | 3,60 | 3,78 | -3,57% | 354.630,00 |
| 15.05.2026 | 4,02 | 4,20 | 3,91 | 3,92 | -2,24% | 332.128,00 |
| 14.05.2026 | 4,34 | 4,40 | 3,96 | 4,01 | -6,09% | 460.374,00 |
| 13.05.2026 | 3,69 | 4,50 | 3,40 | 4,27 | 10,34% | 887.150,00 |
| 12.05.2026 | 3,74 | 3,97 | 3,64 | 3,87 | 6,03% | 181.116,00 |
| 11.05.2026 | 3,39 | 3,72 | 3,34 | 3,65 | 7,67% | 159.797,00 |
| 08.05.2026 | 3,20 | 3,43 | 3,20 | 3,39 | 3,67% | 101.203,00 |
| 07.05.2026 | 3,31 | 3,41 | 3,10 | 3,27 | -4,66% | 248.785,00 |
| 06.05.2026 | 3,59 | 3,67 | 3,24 | 3,43 | -8,29% | 431.834,00 |
| 05.05.2026 | 4,00 | 4,07 | 3,73 | 3,74 | -6,97% | 249.436,00 |
| 04.05.2026 | 3,72 | 4,04 | 3,58 | 4,02 | 8,06% | 226.537,00 |
| 01.05.2026 | 3,73 | 3,81 | 3,48 | 3,72 | -0,27% | 183.362,00 |
| 30.04.2026 | 3,92 | 3,92 | 3,70 | 3,73 | -4,85% | 184.268,00 |
| 29.04.2026 | 3,79 | 3,95 | 3,60 | 3,92 | 4,53% | 462.006,00 |
| 28.04.2026 | 3,53 | 3,76 | 3,36 | 3,75 | 7,45% | 296.279,00 |
| 27.04.2026 | 3,39 | 3,60 | 3,35 | 3,49 | 4,18% | 385.087,00 |
| 24.04.2026 | 2,95 | 3,48 | 2,77 | 3,35 | 13,67% | 825.589,00 |
| 23.04.2026 | 2,50 | 3,02 | 2,47 | 2,95 | 17,88% | 798.569,00 |
| 22.04.2026 | 2,55 | 2,60 | 2,41 | 2,50 | 2,25% | 272.697,00 |
| 21.04.2026 | 2,32 | 2,55 | 2,32 | 2,45 | 4,94% | 241.004,00 |
| 20.04.2026 | 2,27 | 2,35 | 2,24 | 2,33 | 2,19% | 39.530,00 |
| 17.04.2026 | 2,34 | 2,36 | 2,15 | 2,28 | -4,60% | 258.190,00 |
| 16.04.2026 | 2,30 | 2,40 | 2,29 | 2,39 | 4,23% | 81.184,00 |
| 15.04.2026 | 2,23 | 2,33 | 2,18 | 2,29 | 4,23% | 154.921,00 |
| 14.04.2026 | 2,34 | 2,43 | 2,13 | 2,20 | -7,06% | 235.529,00 |
| 13.04.2026 | 2,28 | 2,43 | 2,22 | 2,37 | 6,14% | 224.896,00 |
| 10.04.2026 | 2,20 | 2,27 | 2,15 | 2,23 | 0,90% | 190.120,00 |
| 09.04.2026 | 2,53 | 2,57 | 2,17 | 2,21 | -11,60% | 369.487,00 |
| 08.04.2026 | 2,70 | 2,70 | 2,35 | 2,50 | -11,44% | 419.219,00 |
| 07.04.2026 | 2,89 | 3,00 | 2,75 | 2,82 | -1,64% | 242.467,00 |
| 06.04.2026 | 2,49 | 2,90 | 2,40 | 2,87 | 15,26% | 464.470,00 |
| 02.04.2026 | 2,42 | 2,63 | 2,40 | 2,49 | 3,62% | 321.136,00 |
| 01.04.2026 | 2,55 | 2,62 | 2,38 | 2,40 | -7,58% | 199.289,00 |
| 31.03.2026 | 2,75 | 2,77 | 2,52 | 2,60 | -5,11% | 365.607,00 |
| 30.03.2026 | 2,83 | 2,84 | 2,69 | 2,74 | -2,49% | 158.062,00 |
| 27.03.2026 | 2,79 | 2,89 | 2,69 | 2,81 | 0,72% | 276.517,00 |
| 26.03.2026 | 2,83 | 2,98 | 2,73 | 2,79 | -1,41% | 289.271,00 |
| 25.03.2026 | 2,76 | 2,85 | 2,69 | 2,83 | 1,43% | 195.784,00 |
| 24.03.2026 | 2,74 | 2,90 | 2,74 | 2,79 | 2,95% | 176.472,00 |
| 23.03.2026 | 2,78 | 2,78 | 2,60 | 2,71 | -2,87% | 223.180,00 |
| 20.03.2026 | 2,86 | 2,91 | 2,67 | 2,79 | -1,76% | 246.348,00 |
| 19.03.2026 | 2,73 | 3,00 | 2,70 | 2,84 | 1,43% | 327.858,00 |
| 18.03.2026 | 2,76 | 3,00 | 2,75 | 2,80 | -1,06% | 368.700,00 |
| 17.03.2026 | 2,82 | 2,95 | 2,74 | 2,83 | 1,43% | 282.665,00 |
| 16.03.2026 | 2,69 | 2,91 | 2,62 | 2,79 | 3,72% | 189.080,00 |
| 13.03.2026 | 2,67 | 3,18 | 2,65 | 2,69 | 0,75% | 745.707,00 |
| 12.03.2026 | 2,94 | 2,97 | 2,31 | 2,67 | -9,49% | 839.928,00 |
| 11.03.2026 | 2,57 | 3,00 | 2,54 | 2,95 | 14,34% | 336.128,00 |
| 10.03.2026 | 2,64 | 2,69 | 2,50 | 2,58 | -3,01% | 214.505,00 |