2,360€
-0,84%
Echtzeit-Aktienkurs KLX Energy Services Holdings Inc.
Bid:
Ask:
Aktienkurse zur KLX Energy Services Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 3,47 | 3,59 | 3,07 | 3,20 | -5,88% | - |
| 04.05.2026 | 3,17 | 3,46 | 3,08 | 3,40 | 5,92% | - |
| 30.04.2026 | 3,34 | 3,40 | 3,16 | 3,21 | -4,18% | - |
| 29.04.2026 | 3,23 | 3,38 | 3,12 | 3,35 | 5,68% | - |
| 28.04.2026 | 3,02 | 3,20 | 2,90 | 3,17 | 6,02% | 8.528,00 |
| 27.04.2026 | 2,88 | 3,05 | 2,84 | 2,99 | 3,82% | - |
| 24.04.2026 | 2,47 | 2,97 | 2,37 | 2,88 | 14,29% | 3.200,00 |
| 23.04.2026 | 2,14 | 2,58 | 2,10 | 2,52 | 17,76% | - |
| 22.04.2026 | 2,08 | 2,25 | 2,05 | 2,14 | 2,88% | - |
| 21.04.2026 | 1,96 | 2,17 | 1,96 | 2,08 | 5,05% | - |
| 20.04.2026 | 1,95 | 2,00 | 1,89 | 1,98 | 2,86% | - |
| 17.04.2026 | 2,04 | 2,05 | 1,85 | 1,93 | -4,70% | - |
| 16.04.2026 | 1,96 | 2,04 | 1,94 | 2,02 | 4,12% | - |
| 15.04.2026 | 1,88 | 1,98 | 1,84 | 1,94 | 3,47% | 750,00 |
| 14.04.2026 | 2,02 | 2,06 | 1,81 | 1,88 | -6,25% | - |
| 13.04.2026 | 1,92 | 2,08 | 1,88 | 2,00 | 5,82% | - |
| 10.04.2026 | 1,96 | 2,02 | 1,83 | 1,89 | -0,26% | - |
| 09.04.2026 | 2,14 | 2,20 | 1,85 | 1,90 | -12,27% | - |
| 08.04.2026 | 2,48 | 2,50 | 2,02 | 2,16 | -11,48% | 1.350,00 |
| 07.04.2026 | 2,49 | 2,60 | 2,38 | 2,44 | 12,96% | - |
| 02.04.2026 | 2,10 | 2,26 | 2,04 | 2,16 | 4,35% | - |
| 01.04.2026 | 2,24 | 2,28 | 2,06 | 2,07 | -8,81% | - |
| 31.03.2026 | 2,41 | 2,44 | 2,19 | 2,27 | -4,62% | - |
| 30.03.2026 | 2,47 | 2,53 | 2,35 | 2,38 | -2,46% | - |
| 27.03.2026 | 2,41 | 2,50 | 2,32 | 2,44 | 0,83% | 100,00 |
| 26.03.2026 | 2,45 | 2,59 | 2,37 | 2,42 | -1,22% | - |
| 25.03.2026 | 2,43 | 2,47 | 2,32 | 2,45 | 2,08% | - |
| 24.03.2026 | 2,32 | 2,51 | 2,31 | 2,40 | 3,00% | - |
| 23.03.2026 | 2,41 | 2,46 | 2,23 | 2,33 | -2,92% | - |
| 20.03.2026 | 2,45 | 2,52 | 2,31 | 2,40 | -0,83% | - |
| 19.03.2026 | 2,47 | 2,59 | 2,36 | 2,42 | -0,82% | 12.000,00 |
| 18.03.2026 | 2,46 | 2,59 | 2,39 | 2,44 | -1,21% | 2.550,00 |
| 17.03.2026 | 2,45 | 2,56 | 2,27 | 2,47 | 2,07% | - |
| 16.03.2026 | 2,39 | 2,51 | 2,28 | 2,42 | 2,54% | 11.200,00 |
| 13.03.2026 | 2,34 | 2,79 | 2,31 | 2,36 | 0,00% | 23.100,00 |
| 12.03.2026 | 2,63 | 2,72 | 2,01 | 2,36 | -7,45% | 450,00 |
| 11.03.2026 | 2,22 | 2,58 | 2,20 | 2,55 | 16,44% | - |
| 10.03.2026 | 2,30 | 2,35 | 2,14 | 2,19 | -3,52% | 13.000,00 |
| 09.03.2026 | 2,19 | 2,34 | 2,13 | 2,27 | 5,09% | 3.200,00 |
| 06.03.2026 | 2,28 | 2,44 | 2,14 | 2,16 | -4,00% | - |
| 05.03.2026 | 2,23 | 2,44 | 2,18 | 2,25 | 1,35% | 8.000,00 |
| 04.03.2026 | 2,32 | 2,43 | 2,16 | 2,22 | -5,53% | 13.400,00 |
| 03.03.2026 | 2,49 | 2,75 | 2,28 | 2,35 | -5,62% | 2.100,00 |
| 02.03.2026 | 2,51 | 2,57 | 2,23 | 2,49 | 16,36% | 14.900,00 |
| 27.02.2026 | 2,08 | 2,19 | 2,04 | 2,14 | 2,88% | 6.600,00 |
| 26.02.2026 | 2,02 | 2,12 | 1,94 | 2,08 | 2,46% | - |
| 25.02.2026 | 2,06 | 2,10 | 1,93 | 2,03 | -1,46% | 2.600,00 |
| 24.02.2026 | 2,04 | 2,08 | 2,01 | 2,06 | 1,98% | 4.800,00 |
| 23.02.2026 | 2,22 | 2,32 | 1,98 | 2,02 | -11,01% | 16.000,00 |
| 20.02.2026 | 2,49 | 2,56 | 2,13 | 2,27 | -7,72% | 45.088,00 |
| 19.02.2026 | 2,31 | 2,55 | 2,27 | 2,46 | 7,42% | 11.815,00 |
| 18.02.2026 | 2,15 | 2,33 | 2,09 | 2,29 | 8,53% | 7.000,00 |
| 17.02.2026 | 2,12 | 2,23 | 2,09 | 2,11 | -1,40% | - |
| 16.02.2026 | 2,15 | 2,15 | 2,13 | 2,14 | -0,47% | - |
| 13.02.2026 | 1,88 | 2,20 | 1,86 | 2,15 | 14,36% | 3.605,00 |
| 12.02.2026 | 1,98 | 1,98 | 1,79 | 1,88 | -4,33% | 4.400,00 |
| 11.02.2026 | 1,99 | 2,11 | 1,96 | 1,97 | -0,25% | - |
| 10.02.2026 | 1,98 | 2,03 | 1,96 | 1,97 | 0,25% | - |
| 09.02.2026 | 1,96 | 2,01 | 1,88 | 1,97 | -0,51% | 7.154,00 |
| 06.02.2026 | 1,84 | 2,00 | 1,80 | 1,98 | 7,34% | - |
| 05.02.2026 | 1,96 | 1,97 | 1,72 | 1,84 | -6,60% | - |
| 04.02.2026 | 1,86 | 2,00 | 1,82 | 1,97 | 5,63% | - |
| 03.02.2026 | 2,06 | 2,19 | 1,77 | 1,87 | -9,02% | - |
| 02.02.2026 | 2,31 | 2,37 | 2,01 | 2,05 | -12,02% | - |
| 30.01.2026 | 2,42 | 2,47 | 2,28 | 2,33 | -2,51% | 12.500,00 |
| 29.01.2026 | 2,73 | 2,94 | 2,39 | 2,39 | -13,41% | - |
| 28.01.2026 | 2,47 | 2,86 | 2,46 | 2,76 | 9,96% | 6.070,00 |
| 27.01.2026 | 2,08 | 2,51 | 2,08 | 2,51 | 20,10% | - |
| 26.01.2026 | 1,95 | 2,09 | 1,92 | 2,09 | 6,09% | - |
| 23.01.2026 | 1,89 | 2,05 | 1,88 | 1,97 | 3,96% | - |
| 22.01.2026 | 1,87 | 1,92 | 1,85 | 1,90 | 1,34% | - |
| 21.01.2026 | 1,76 | 1,90 | 1,75 | 1,87 | 5,95% | 50,00 |
| 20.01.2026 | 1,81 | 1,83 | 1,71 | 1,77 | -2,22% | - |
| 19.01.2026 | 1,83 | 1,84 | 1,80 | 1,81 | -1,63% | - |
| 16.01.2026 | 1,81 | 2,00 | 1,78 | 1,84 | 0,27% | - |
| 15.01.2026 | 1,93 | 1,93 | 1,79 | 1,83 | -4,44% | 24,00 |
| 14.01.2026 | 2,04 | 2,04 | 1,91 | 1,92 | -5,67% | - |
| 13.01.2026 | 2,00 | 2,08 | 1,96 | 2,03 | 1,00% | 20,00 |
| 12.01.2026 | 1,85 | 2,06 | 1,84 | 2,01 | 8,65% | - |
| 09.01.2026 | 2,00 | 2,01 | 1,83 | 1,85 | -7,27% | 3.878,00 |
| 08.01.2026 | 2,06 | 2,08 | 1,98 | 2,00 | -3,62% | - |
| 07.01.2026 | 2,04 | 2,09 | 1,93 | 2,07 | 0,98% | - |
| 06.01.2026 | 1,77 | 2,09 | 1,77 | 2,05 | 16,48% | - |
| 05.01.2026 | 1,66 | 1,82 | 1,62 | 1,76 | 6,34% | - |
| 02.01.2026 | 1,61 | 1,69 | 1,54 | 1,66 | 18,64% | - |
| 30.12.2025 | 1,40 | 1,41 | 1,40 | 1,40 | 0,00% | - |
| 29.12.2025 | 1,36 | 1,42 | 1,35 | 1,40 | -3,46% | - |
| 23.12.2025 | 1,45 | 1,47 | 1,41 | 1,45 | -0,69% | - |
| 22.12.2025 | 1,35 | 1,47 | 1,33 | 1,46 | 7,78% | - |
| 19.12.2025 | 1,48 | 1,48 | 1,34 | 1,35 | -2,88% | - |
| 18.12.2025 | 1,44 | 1,46 | 1,39 | 1,39 | -3,81% | - |
| 17.12.2025 | 1,40 | 1,47 | 1,38 | 1,45 | 1,40% | - |
| 16.12.2025 | 1,50 | 1,51 | 1,40 | 1,43 | -6,56% | - |
| 15.12.2025 | 1,67 | 1,67 | 1,48 | 1,53 | -9,50% | 6.000,00 |
| 12.12.2025 | 1,66 | 1,69 | 1,62 | 1,69 | 2,12% | - |
| 11.12.2025 | 1,53 | 1,66 | 1,47 | 1,65 | 7,84% | - |
| 10.12.2025 | 1,43 | 1,56 | 1,41 | 1,53 | 6,62% | - |
| 09.12.2025 | 1,44 | 1,48 | 1,41 | 1,44 | 0,00% | - |
| 08.12.2025 | 1,43 | 1,47 | 1,38 | 1,44 | 0,70% | - |
| 05.12.2025 | 1,53 | 1,55 | 1,41 | 1,43 | -6,56% | - |