1,950$
-1,02%
Echtzeit-Aktienkurs KLX Energy Services Holdings
Bid:
Ask:
Aktienkurse zur KLX Energy Services Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,01 | 2,09 | 1,95 | 1,95 | -1,02% | 159.728,00 |
| 02.07.2025 | 1,98 | 2,02 | 1,95 | 1,97 | 1,03% | 169.567,00 |
| 01.07.2025 | 1,85 | 2,02 | 1,84 | 1,95 | 3,17% | 179.332,00 |
| 30.06.2025 | 1,89 | 1,93 | 1,86 | 1,89 | -1,56% | 142.411,00 |
| 27.06.2025 | 1,98 | 2,06 | 1,85 | 1,92 | -4,00% | 252.106,00 |
| 26.06.2025 | 1,92 | 2,05 | 1,92 | 2,00 | 3,09% | 142.803,00 |
| 25.06.2025 | 1,95 | 2,00 | 1,86 | 1,94 | -0,51% | 196.066,00 |
| 24.06.2025 | 2,07 | 2,14 | 1,92 | 1,95 | -8,02% | 254.508,00 |
| 23.06.2025 | 2,40 | 2,58 | 2,12 | 2,12 | -7,83% | 595.847,00 |
| 20.06.2025 | 2,73 | 2,73 | 2,28 | 2,30 | -15,44% | 400.818,00 |
| 18.06.2025 | 2,84 | 2,94 | 2,56 | 2,72 | -4,23% | 335.371,00 |
| 17.06.2025 | 2,66 | 3,00 | 2,43 | 2,84 | 10,51% | 388.016,00 |
| 16.06.2025 | 2,86 | 2,97 | 2,41 | 2,57 | -8,87% | 750.785,00 |
| 13.06.2025 | 2,32 | 2,82 | 2,27 | 2,82 | 28,18% | 923.830,00 |
| 12.06.2025 | 2,32 | 2,32 | 2,16 | 2,20 | -5,38% | 139.670,00 |
| 11.06.2025 | 2,19 | 2,36 | 2,09 | 2,33 | 9,67% | 174.091,00 |
| 10.06.2025 | 1,96 | 2,21 | 1,95 | 2,12 | 8,16% | 153.271,00 |
| 09.06.2025 | 2,00 | 2,15 | 1,95 | 1,96 | -1,51% | 255.020,00 |
| 06.06.2025 | 1,81 | 2,16 | 1,81 | 1,99 | 11,17% | 156.876,00 |
| 05.06.2025 | 1,86 | 1,88 | 1,79 | 1,79 | -2,72% | 73.246,00 |
| 04.06.2025 | 1,84 | 1,94 | 1,81 | 1,84 | -1,08% | 52.133,00 |
| 03.06.2025 | 1,78 | 1,95 | 1,74 | 1,86 | 6,90% | 95.719,00 |
| 02.06.2025 | 1,78 | 1,81 | 1,69 | 1,74 | 1,10% | 67.922,00 |
| 30.05.2025 | 1,81 | 1,85 | 1,68 | 1,72 | -5,44% | 63.351,00 |
| 29.05.2025 | 1,86 | 1,95 | 1,79 | 1,82 | -1,62% | 89.228,00 |
| 28.05.2025 | 1,94 | 1,98 | 1,85 | 1,85 | -4,15% | 64.553,00 |
| 27.05.2025 | 1,90 | 1,97 | 1,87 | 1,93 | 2,66% | 66.312,00 |
| 23.05.2025 | 1,87 | 1,92 | 1,80 | 1,88 | 1,08% | 62.794,00 |
| 22.05.2025 | 1,84 | 1,89 | 1,73 | 1,86 | -0,53% | 99.120,00 |
| 21.05.2025 | 2,00 | 2,07 | 1,83 | 1,87 | -7,88% | 128.015,00 |
| 20.05.2025 | 2,12 | 2,14 | 1,97 | 2,03 | -1,93% | 119.988,00 |
| 19.05.2025 | 2,07 | 2,22 | 2,04 | 2,07 | -2,36% | 136.143,00 |
| 16.05.2025 | 2,11 | 2,25 | 2,03 | 2,12 | 0,24% | 181.713,00 |
| 15.05.2025 | 2,23 | 2,23 | 2,04 | 2,12 | -4,94% | 126.133,00 |
| 14.05.2025 | 2,36 | 2,36 | 2,15 | 2,23 | -5,72% | 184.079,00 |
| 13.05.2025 | 2,01 | 2,42 | 1,80 | 2,36 | 19,80% | 426.028,00 |
| 12.05.2025 | 2,14 | 2,19 | 1,96 | 1,97 | 2,07% | 87.642,00 |
| 09.05.2025 | 1,96 | 2,22 | 1,89 | 1,93 | -17,17% | 245.790,00 |
| 08.05.2025 | 1,98 | 2,41 | 1,90 | 2,33 | 18,27% | 621.463,00 |
| 07.05.2025 | 2,03 | 2,06 | 1,88 | 1,97 | -1,75% | 145.405,00 |
| 06.05.2025 | 2,00 | 2,04 | 2,00 | 2,01 | 0,25% | 37.839,00 |
| 05.05.2025 | 2,16 | 2,16 | 2,00 | 2,00 | -10,31% | 124.601,00 |
| 02.05.2025 | 2,20 | 2,36 | 2,11 | 2,23 | 5,19% | 146.875,00 |
| 01.05.2025 | 1,99 | 2,18 | 1,96 | 2,12 | 6,00% | 84.496,00 |
| 30.04.2025 | 2,09 | 2,09 | 2,00 | 2,00 | -2,20% | 121.563,00 |
| 29.04.2025 | 2,07 | 2,22 | 2,03 | 2,05 | -0,73% | 99.339,00 |
| 28.04.2025 | 2,08 | 2,12 | 2,02 | 2,06 | -0,48% | 87.426,00 |
| 25.04.2025 | 2,09 | 2,13 | 1,97 | 2,07 | -1,43% | 126.292,00 |
| 24.04.2025 | 1,81 | 2,15 | 1,81 | 2,10 | 17,98% | 174.047,00 |
| 23.04.2025 | 1,81 | 1,98 | 1,77 | 1,78 | 0,56% | 128.717,00 |
| 22.04.2025 | 1,71 | 1,82 | 1,65 | 1,77 | 7,27% | 117.370,00 |
| 21.04.2025 | 1,85 | 1,86 | 1,65 | 1,65 | -10,81% | 128.211,00 |
| 17.04.2025 | 1,67 | 1,93 | 1,66 | 1,85 | 12,12% | 216.737,00 |
| 16.04.2025 | 1,65 | 1,72 | 1,64 | 1,65 | -1,20% | 154.336,00 |
| 15.04.2025 | 1,65 | 1,74 | 1,65 | 1,67 | 0,00% | 98.627,00 |
| 14.04.2025 | 1,75 | 1,75 | 1,65 | 1,67 | -1,76% | 168.596,00 |
| 11.04.2025 | 1,85 | 1,85 | 1,62 | 1,70 | 1,19% | 262.924,00 |
| 10.04.2025 | 1,88 | 1,90 | 1,59 | 1,68 | -12,27% | 338.352,00 |
| 09.04.2025 | 1,73 | 1,95 | 1,51 | 1,92 | 8,81% | 485.892,00 |
| 08.04.2025 | 2,33 | 2,40 | 1,70 | 1,76 | -18,89% | 812.628,00 |
| 07.04.2025 | 2,16 | 2,34 | 2,02 | 2,17 | -4,41% | 791.045,00 |
| 04.04.2025 | 3,00 | 3,00 | 2,27 | 2,27 | -26,30% | 643.966,00 |
| 03.04.2025 | 3,22 | 3,22 | 3,05 | 3,08 | -9,68% | 278.229,00 |
| 02.04.2025 | 3,24 | 3,49 | 3,24 | 3,41 | 3,02% | 55.284,00 |
| 01.04.2025 | 3,43 | 3,50 | 3,19 | 3,31 | -5,56% | 239.629,00 |
| 31.03.2025 | 3,34 | 3,55 | 3,20 | 3,51 | 4,01% | 267.790,00 |
| 28.03.2025 | 3,54 | 3,65 | 3,31 | 3,37 | -5,07% | 131.832,00 |
| 27.03.2025 | 3,60 | 3,64 | 3,50 | 3,55 | -2,47% | 132.572,00 |
| 26.03.2025 | 3,60 | 3,74 | 3,43 | 3,64 | 1,11% | 198.666,00 |
| 25.03.2025 | 3,50 | 3,74 | 3,41 | 3,60 | 3,75% | 218.239,00 |
| 24.03.2025 | 3,61 | 3,69 | 3,45 | 3,47 | -2,80% | 236.435,00 |
| 21.03.2025 | 3,77 | 3,86 | 3,50 | 3,57 | -6,79% | 311.648,00 |
| 20.03.2025 | 4,01 | 4,04 | 3,79 | 3,83 | -4,96% | 161.509,00 |
| 19.03.2025 | 3,80 | 4,11 | 3,74 | 4,03 | 6,61% | 192.737,00 |
| 18.03.2025 | 3,96 | 3,96 | 3,68 | 3,78 | -2,95% | 134.213,00 |
| 17.03.2025 | 4,15 | 4,36 | 3,85 | 3,90 | -8,03% | 159.429,00 |
| 14.03.2025 | 4,49 | 4,49 | 4,10 | 4,24 | -2,98% | 157.786,00 |
| 13.03.2025 | 4,56 | 4,84 | 4,18 | 4,37 | -6,13% | 155.064,00 |
| 12.03.2025 | 4,51 | 4,81 | 4,46 | 4,65 | 3,10% | 171.032,00 |
| 11.03.2025 | 4,39 | 4,54 | 4,20 | 4,51 | 5,37% | 81.229,00 |
| 10.03.2025 | 4,60 | 4,66 | 4,28 | 4,28 | -10,08% | 139.530,00 |
| 07.03.2025 | 4,10 | 5,29 | 4,10 | 4,76 | 15,53% | 686.409,00 |
| 06.03.2025 | 3,97 | 4,14 | 3,89 | 4,12 | 4,83% | 143.780,00 |
| 05.03.2025 | 4,22 | 4,35 | 3,87 | 3,93 | -6,87% | 258.566,00 |
| 04.03.2025 | 3,95 | 4,33 | 3,76 | 4,22 | 4,71% | 224.669,00 |
| 03.03.2025 | 4,49 | 4,74 | 4,03 | 4,03 | -13,70% | 211.821,00 |
| 28.02.2025 | 3,96 | 4,79 | 3,81 | 4,67 | 22,89% | 446.988,00 |
| 27.02.2025 | 4,16 | 4,27 | 3,80 | 3,80 | -7,43% | 246.690,00 |
| 26.02.2025 | 4,11 | 4,17 | 4,03 | 4,11 | -0,36% | 287.654,00 |
| 25.02.2025 | 4,32 | 4,45 | 4,11 | 4,12 | -4,85% | 245.389,00 |
| 24.02.2025 | 4,43 | 4,46 | 4,30 | 4,33 | -2,37% | 108.565,00 |
| 21.02.2025 | 4,62 | 4,64 | 4,43 | 4,44 | -5,03% | 180.253,00 |
| 20.02.2025 | 4,68 | 4,86 | 4,55 | 4,67 | -0,21% | 90.220,00 |
| 19.02.2025 | 4,70 | 4,85 | 4,67 | 4,68 | -0,85% | 58.870,00 |
| 18.02.2025 | 4,69 | 4,92 | 4,67 | 4,72 | 0,21% | 100.047,00 |
| 14.02.2025 | 4,77 | 4,85 | 4,66 | 4,71 | -0,63% | 68.897,00 |
| 13.02.2025 | 5,12 | 5,12 | 4,66 | 4,74 | -3,85% | 172.277,00 |
| 12.02.2025 | 4,80 | 5,10 | 4,77 | 4,93 | 1,65% | 95.959,00 |
| 11.02.2025 | 4,90 | 5,14 | 4,78 | 4,85 | -0,61% | 81.997,00 |
| 10.02.2025 | 4,60 | 4,95 | 4,57 | 4,88 | 7,49% | 112.611,00 |