2,660$
5,98%
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 | 2,57 | 2,71 | 2,55 | 2,66 | 5,98% | 212.700,00 |
| 06.03.2026 | 2,66 | 2,83 | 2,49 | 2,51 | -4,20% | 305.057,00 |
| 05.03.2026 | 2,66 | 2,84 | 2,52 | 2,62 | 1,95% | 209.382,00 |
| 04.03.2026 | 2,73 | 2,83 | 2,51 | 2,57 | -5,69% | 214.357,00 |
| 03.03.2026 | 3,01 | 3,19 | 2,65 | 2,73 | -7,31% | 599.186,00 |
| 02.03.2026 | 2,66 | 3,01 | 2,60 | 2,94 | 15,75% | 496.434,00 |
| 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 | 2,50% | 118.389,00 |
| 25.02.2026 | 2,41 | 2,42 | 2,25 | 2,40 | -0,83% | 131.641,00 |
| 24.02.2026 | 2,38 | 2,44 | 2,35 | 2,42 | -9,02% | 47.388,00 |
| 20.02.2026 | 2,96 | 2,97 | 2,47 | 2,66 | -8,28% | 491.835,00 |
| 19.02.2026 | 2,75 | 3,02 | 2,72 | 2,90 | 7,41% | 330.600,00 |
| 18.02.2026 | 2,59 | 2,75 | 2,59 | 2,70 | 7,57% | 228.069,00 |
| 17.02.2026 | 2,56 | 2,65 | 2,46 | 2,51 | -1,18% | 173.779,00 |
| 13.02.2026 | 2,21 | 2,61 | 2,11 | 2,54 | 14,05% | 210.501,00 |
| 12.02.2026 | 2,31 | 2,33 | 2,12 | 2,23 | -4,83% | 132.231,00 |
| 11.02.2026 | 2,38 | 2,51 | 2,32 | 2,34 | -0,43% | 117.130,00 |
| 10.02.2026 | 2,37 | 2,43 | 2,31 | 2,35 | 0,43% | 99.813,00 |
| 09.02.2026 | 2,28 | 2,40 | 2,25 | 2,34 | 0,43% | 122.814,00 |
| 06.02.2026 | 2,10 | 2,36 | 2,10 | 2,33 | 7,87% | 173.332,00 |
| 05.02.2026 | 2,27 | 2,27 | 2,01 | 2,16 | -6,09% | 165.227,00 |
| 04.02.2026 | 2,20 | 2,38 | 2,12 | 2,30 | 4,07% | 274.629,00 |
| 03.02.2026 | 2,46 | 2,47 | 2,08 | 2,21 | -9,05% | 273.323,00 |
| 02.02.2026 | 2,68 | 2,75 | 2,35 | 2,43 | -12,59% | 271.757,00 |
| 30.01.2026 | 2,83 | 2,94 | 2,72 | 2,78 | -4,63% | 134.223,00 |
| 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% | 950.539,00 |
| 27.01.2026 | 2,54 | 3,00 | 2,54 | 2,95 | 19,43% | 502.052,00 |
| 26.01.2026 | 2,36 | 2,49 | 2,25 | 2,47 | 10,76% | 194.576,00 |
| 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 | 5,31% | 125.490,00 |
| 20.01.2026 | 2,13 | 2,14 | 2,01 | 2,07 | -3,72% | 107.364,00 |
| 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 | -5,15% | 128.565,00 |
| 14.01.2026 | 2,37 | 2,37 | 2,21 | 2,24 | -5,30% | 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 | 6,62% | 87.683,00 |
| 19.12.2025 | 1,65 | 1,67 | 1,57 | 1,59 | -3,06% | 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 | -0,30% | 168.977,00 |
| 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 |
| 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 | -4,59% | 100.434,00 |
| 30.10.2025 | 1,86 | 2,01 | 1,81 | 1,96 | 4,81% | 110.410,00 |
| 29.10.2025 | 1,81 | 1,90 | 1,81 | 1,87 | 5,06% | 130.508,00 |
| 28.10.2025 | 1,83 | 1,86 | 1,77 | 1,78 | -4,30% | 95.419,00 |
| 27.10.2025 | 1,80 | 1,91 | 1,80 | 1,86 | -0,53% | 56.663,00 |
| 24.10.2025 | 1,86 | 1,97 | 1,77 | 1,87 | 1,63% | 108.747,00 |
| 23.10.2025 | 1,80 | 1,86 | 1,74 | 1,84 | 8,88% | 254.986,00 |
| 22.10.2025 | 1,68 | 1,79 | 1,67 | 1,69 | -0,59% | 199.937,00 |
| 21.10.2025 | 1,73 | 1,73 | 1,68 | 1,70 | -1,73% | 79.773,00 |
| 20.10.2025 | 1,69 | 1,77 | 1,69 | 1,73 | 2,98% | 100.512,00 |
| 17.10.2025 | 1,73 | 1,75 | 1,65 | 1,68 | -4,55% | 78.307,00 |
| 16.10.2025 | 1,83 | 1,83 | 1,73 | 1,76 | -3,83% | 77.928,00 |
| 15.10.2025 | 1,80 | 1,83 | 1,75 | 1,83 | 3,98% | 35.372,00 |
| 14.10.2025 | 1,72 | 1,81 | 1,72 | 1,76 | 0,00% | 60.134,00 |
| 13.10.2025 | 1,76 | 1,80 | 1,73 | 1,76 | 1,15% | 101.425,00 |
| 10.10.2025 | 1,86 | 1,93 | 1,74 | 1,74 | -7,45% | 79.036,00 |
| 09.10.2025 | 2,03 | 2,07 | 1,83 | 1,88 | -6,00% | 68.221,00 |
| 08.10.2025 | 2,01 | 2,03 | 1,96 | 2,00 | 0,50% | 66.119,00 |