2,520$
0,80%
Echtzeit-Aktienkurs KLX Energy Services Holdings Inc.
Bid:
Ask:
Aktienkurse zur KLX Energy Services Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 2,53 | 2,64 | 2,37 | 2,52 | 0,80% | 166.595,00 |
| 07.07.2026 | 2,43 | 2,55 | 2,43 | 2,50 | 2,46% | 101.895,00 |
| 06.07.2026 | 2,41 | 2,59 | 2,35 | 2,44 | 0,41% | 145.586,00 |
| 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% | 92.049,00 |
| 30.06.2026 | 2,59 | 2,67 | 2,56 | 2,57 | -2,17% | 207.468,00 |
| 29.06.2026 | 2,43 | 2,67 | 2,43 | 2,63 | 9,64% | 205.298,00 |
| 26.06.2026 | 2,21 | 2,40 | 2,21 | 2,40 | 5,78% | 126.886,00 |
| 25.06.2026 | 2,12 | 2,32 | 2,06 | 2,27 | 6,84% | 583.977,00 |
| 24.06.2026 | 2,18 | 2,26 | 2,06 | 2,12 | -4,07% | 325.847,00 |
| 23.06.2026 | 2,14 | 2,35 | 2,14 | 2,21 | 0,00% | 309.718,00 |
| 22.06.2026 | 2,36 | 2,36 | 2,10 | 2,21 | -4,12% | 492.348,00 |
| 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% | 280.961,00 |
| 16.06.2026 | 2,75 | 2,83 | 2,64 | 2,66 | -4,50% | 210.078,00 |
| 15.06.2026 | 2,78 | 2,86 | 2,66 | 2,78 | -2,28% | 564.148,00 |
| 12.06.2026 | 2,87 | 3,03 | 2,78 | 2,85 | -1,56% | 387.540,00 |
| 11.06.2026 | 3,05 | 3,10 | 2,85 | 2,89 | -4,93% | 213.011,00 |
| 10.06.2026 | 2,85 | 3,08 | 2,81 | 3,04 | 5,19% | 296.852,00 |
| 09.06.2026 | 2,94 | 3,00 | 2,70 | 2,89 | -2,86% | 288.054,00 |
| 08.06.2026 | 2,79 | 3,03 | 2,79 | 2,98 | 6,63% | 210.059,00 |
| 05.06.2026 | 3,15 | 3,16 | 2,79 | 2,79 | -14,86% | 225.208,00 |
| 04.06.2026 | 2,92 | 3,28 | 2,92 | 3,28 | 9,60% | 281.892,00 |
| 03.06.2026 | 2,99 | 3,21 | 2,86 | 2,99 | -3,24% | 551.556,00 |
| 02.06.2026 | 2,99 | 3,34 | 2,99 | 3,09 | 2,66% | 333.680,00 |
| 01.06.2026 | 2,76 | 3,12 | 2,76 | 3,01 | 9,85% | 412.070,00 |
| 29.05.2026 | 2,73 | 2,98 | 2,71 | 2,74 | -1,44% | 330.289,00 |
| 28.05.2026 | 2,91 | 2,96 | 2,76 | 2,78 | -4,79% | 383.915,00 |
| 27.05.2026 | 3,02 | 3,11 | 2,91 | 2,92 | -5,81% | 196.727,00 |
| 26.05.2026 | 3,10 | 3,20 | 3,03 | 3,10 | 1,31% | 282.333,00 |
| 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% | 222.603,00 |
| 20.05.2026 | 3,73 | 3,82 | 3,39 | 3,42 | -8,31% | 201.467,00 |
| 19.05.2026 | 3,77 | 3,91 | 3,63 | 3,73 | -1,32% | 185.691,00 |
| 18.05.2026 | 4,01 | 4,10 | 3,60 | 3,78 | -4,06% | 354.589,00 |
| 15.05.2026 | 4,02 | 4,20 | 3,91 | 3,94 | -1,75% | 332.037,00 |
| 14.05.2026 | 4,34 | 4,40 | 3,96 | 4,01 | -6,09% | 460.157,00 |
| 13.05.2026 | 3,69 | 4,50 | 3,40 | 4,27 | 10,34% | 886.808,00 |
| 12.05.2026 | 3,74 | 3,97 | 3,64 | 3,87 | 6,03% | 179.131,00 |
| 11.05.2026 | 3,39 | 3,72 | 3,34 | 3,65 | 7,99% | 158.400,00 |
| 08.05.2026 | 3,20 | 3,43 | 3,20 | 3,38 | 3,36% | 99.953,00 |
| 07.05.2026 | 3,31 | 3,41 | 3,10 | 3,27 | -4,66% | 248.582,00 |
| 06.05.2026 | 3,59 | 3,67 | 3,24 | 3,43 | -8,29% | 430.986,00 |
| 05.05.2026 | 4,00 | 4,07 | 3,73 | 3,74 | -6,97% | 248.954,00 |
| 04.05.2026 | 3,72 | 4,04 | 3,58 | 4,02 | 8,36% | 226.330,00 |
| 01.05.2026 | 3,73 | 3,81 | 3,48 | 3,71 | -0,54% | 182.165,00 |
| 30.04.2026 | 3,92 | 3,92 | 3,70 | 3,73 | -4,85% | 182.053,00 |
| 29.04.2026 | 3,79 | 3,95 | 3,60 | 3,92 | 4,53% | 460.999,00 |
| 28.04.2026 | 3,53 | 3,76 | 3,36 | 3,75 | 7,45% | 292.816,00 |
| 27.04.2026 | 3,39 | 3,60 | 3,35 | 3,49 | 3,65% | 383.529,00 |
| 24.04.2026 | 2,95 | 3,48 | 2,77 | 3,37 | 14,25% | 818.514,00 |
| 23.04.2026 | 2,50 | 3,02 | 2,47 | 2,95 | 17,88% | 797.837,00 |
| 22.04.2026 | 2,55 | 2,60 | 2,41 | 2,50 | 2,25% | 272.647,00 |
| 21.04.2026 | 2,32 | 2,55 | 2,32 | 2,45 | 4,94% | 240.802,00 |
| 20.04.2026 | 2,27 | 2,35 | 2,24 | 2,33 | 2,64% | 39.225,00 |
| 17.04.2026 | 2,34 | 2,36 | 2,15 | 2,27 | -5,02% | 257.908,00 |
| 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% | 154.859,00 |
| 14.04.2026 | 2,34 | 2,43 | 2,13 | 2,20 | -7,06% | 235.230,00 |
| 13.04.2026 | 2,28 | 2,43 | 2,22 | 2,37 | 6,14% | 224.658,00 |
| 10.04.2026 | 2,20 | 2,27 | 2,15 | 2,23 | 0,68% | 190.120,00 |
| 09.04.2026 | 2,53 | 2,57 | 2,17 | 2,22 | -11,40% | 369.213,00 |
| 08.04.2026 | 2,70 | 2,70 | 2,35 | 2,50 | -11,44% | 418.281,00 |
| 07.04.2026 | 2,89 | 3,00 | 2,75 | 2,82 | -1,64% | 236.323,00 |
| 06.04.2026 | 2,49 | 2,90 | 2,40 | 2,87 | 15,26% | 460.442,00 |
| 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% | 197.659,00 |
| 31.03.2026 | 2,75 | 2,77 | 2,52 | 2,60 | -5,11% | 365.544,00 |
| 30.03.2026 | 2,83 | 2,84 | 2,69 | 2,74 | -2,14% | 158.008,00 |
| 27.03.2026 | 2,79 | 2,89 | 2,69 | 2,80 | 0,00% | 276.517,00 |
| 26.03.2026 | 2,83 | 2,98 | 2,73 | 2,80 | -1,06% | 289.151,00 |
| 25.03.2026 | 2,76 | 2,85 | 2,69 | 2,83 | 1,32% | 195.668,00 |
| 24.03.2026 | 2,74 | 2,90 | 2,74 | 2,79 | 3,06% | 176.370,00 |
| 23.03.2026 | 2,78 | 2,78 | 2,60 | 2,71 | -2,87% | 223.168,00 |
| 20.03.2026 | 2,86 | 2,91 | 2,67 | 2,79 | -1,76% | 238.184,00 |
| 19.03.2026 | 2,73 | 3,00 | 2,70 | 2,84 | 1,32% | 326.585,00 |
| 18.03.2026 | 2,76 | 3,00 | 2,75 | 2,80 | -0,95% | 360.945,00 |
| 17.03.2026 | 2,82 | 2,95 | 2,74 | 2,83 | 1,43% | 282.551,00 |
| 16.03.2026 | 2,69 | 2,91 | 2,62 | 2,79 | 3,33% | 187.839,00 |
| 13.03.2026 | 2,67 | 3,18 | 2,65 | 2,70 | 1,12% | 740.639,00 |
| 12.03.2026 | 2,94 | 2,97 | 2,31 | 2,67 | -9,49% | 839.820,00 |
| 11.03.2026 | 2,58 | 3,00 | 2,54 | 2,95 | 15,69% | 318.633,00 |
| 10.03.2026 | 2,64 | 2,69 | 2,50 | 2,55 | -4,14% | 214.504,00 |
| 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 | 1,26% | 47.388,00 |
| 23.02.2026 | 2,74 | 2,77 | 2,33 | 2,39 | -10,15% | 235.328,00 |
| 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 |