Echtzeit-Aktienkurs KLX Energy Services Holdings
Bid:
Ask:
Aktienkurse zur KLX Energy Services Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2020 | 2,35 | 2,35 | 2,00 | 2,00 | -14,53% | 164.951,00 |
| 24.07.2020 | 2,34 | 2,50 | 2,26 | 2,34 | 0,21% | 147.915,00 |
| 23.07.2020 | 2,15 | 2,43 | 2,15 | 2,34 | 7,60% | 175.349,00 |
| 22.07.2020 | 2,01 | 2,18 | 2,00 | 2,17 | 4,33% | 79.052,00 |
| 21.07.2020 | 1,83 | 2,09 | 1,83 | 2,08 | 15,56% | 143.069,00 |
| 20.07.2020 | 1,83 | 1,92 | 1,79 | 1,80 | -3,23% | 79.668,00 |
| 17.07.2020 | 2,02 | 2,08 | 1,85 | 1,86 | -8,37% | 81.351,00 |
| 16.07.2020 | 1,91 | 2,06 | 1,85 | 2,03 | 6,28% | 73.822,00 |
| 15.07.2020 | 1,71 | 1,99 | 1,70 | 1,91 | 16,46% | 99.906,00 |
| 14.07.2020 | 1,58 | 1,69 | 1,50 | 1,64 | 0,00% | 132.995,00 |
| 13.07.2020 | 1,81 | 1,82 | 1,64 | 1,64 | -9,39% | 143.512,00 |
| 10.07.2020 | 1,82 | 1,84 | 1,78 | 1,81 | 0,00% | 96.856,00 |
| 09.07.2020 | 2,05 | 2,06 | 1,81 | 1,81 | -10,40% | 132.835,00 |
| 08.07.2020 | 1,87 | 2,05 | 1,83 | 2,02 | 5,21% | 94.761,00 |
| 07.07.2020 | 2,00 | 2,00 | 1,85 | 1,92 | -5,42% | 88.177,00 |
| 06.07.2020 | 2,19 | 2,19 | 1,96 | 2,03 | -3,79% | 139.908,00 |
| 02.07.2020 | 2,20 | 2,22 | 2,08 | 2,11 | 0,48% | 121.087,00 |
| 01.07.2020 | 2,20 | 2,25 | 2,07 | 2,10 | -2,33% | 141.436,00 |
| 30.06.2020 | 2,17 | 2,20 | 2,04 | 2,15 | -0,92% | 133.255,00 |
| 29.06.2020 | 2,18 | 2,27 | 2,10 | 2,17 | -0,91% | 118.847,00 |
| 26.06.2020 | 2,20 | 2,20 | 2,03 | 2,19 | -2,23% | 2.001.282,00 |
| 25.06.2020 | 2,23 | 2,31 | 2,07 | 2,24 | -5,08% | 181.601,00 |
| 24.06.2020 | 2,75 | 2,75 | 2,25 | 2,36 | -17,48% | 223.691,00 |
| 23.06.2020 | 2,75 | 2,90 | 2,71 | 2,86 | 7,12% | 131.342,00 |
| 22.06.2020 | 2,54 | 2,68 | 2,30 | 2,67 | 3,49% | 148.222,00 |
| 19.06.2020 | 2,67 | 2,77 | 2,51 | 2,58 | 2,38% | 292.624,00 |
| 18.06.2020 | 2,46 | 2,65 | 2,44 | 2,52 | 2,44% | 116.944,00 |
| 17.06.2020 | 2,63 | 2,65 | 2,44 | 2,46 | -5,75% | 104.259,00 |
| 16.06.2020 | 2,96 | 2,98 | 2,60 | 2,61 | -1,88% | 181.828,00 |
| 15.06.2020 | 2,36 | 2,73 | 2,21 | 2,66 | 6,83% | 150.488,00 |
| 12.06.2020 | 2,80 | 2,88 | 2,36 | 2,49 | 7,79% | 308.527,00 |
| 11.06.2020 | 2,42 | 2,58 | 2,20 | 2,31 | -21,43% | 330.273,00 |
| 10.06.2020 | 3,14 | 3,22 | 2,66 | 2,94 | -13,53% | 365.932,00 |
| 09.06.2020 | 3,13 | 3,50 | 2,77 | 3,40 | 7,26% | 418.062,00 |
| 08.06.2020 | 2,92 | 3,50 | 2,92 | 3,17 | 20,99% | 606.583,00 |
| 05.06.2020 | 2,44 | 2,65 | 2,33 | 2,62 | 23,00% | 386.228,00 |
| 04.06.2020 | 2,00 | 2,25 | 1,83 | 2,13 | 4,41% | 457.441,00 |
| 03.06.2020 | 2,00 | 2,05 | 1,81 | 2,04 | 13,33% | 364.686,00 |
| 02.06.2020 | 1,55 | 1,84 | 1,51 | 1,80 | 16,13% | 356.441,00 |
| 01.06.2020 | 1,50 | 1,56 | 1,49 | 1,55 | 4,73% | 62.216,00 |
| 29.05.2020 | 1,61 | 1,61 | 1,48 | 1,48 | -9,48% | 260.788,00 |
| 28.05.2020 | 1,67 | 1,71 | 1,53 | 1,64 | -2,10% | 97.409,00 |
| 27.05.2020 | 1,77 | 1,80 | 1,60 | 1,67 | -5,65% | 163.972,00 |
| 26.05.2020 | 1,81 | 1,81 | 1,69 | 1,77 | 6,63% | 176.932,00 |
| 22.05.2020 | 1,67 | 1,67 | 1,52 | 1,66 | -2,35% | 178.285,00 |
| 21.05.2020 | 1,53 | 1,72 | 1,40 | 1,70 | 10,39% | 408.100,00 |
| 20.05.2020 | 1,39 | 1,61 | 1,39 | 1,54 | 10,79% | 182.548,00 |
| 19.05.2020 | 1,34 | 1,44 | 1,26 | 1,39 | 6,92% | 190.136,00 |
| 18.05.2020 | 1,20 | 1,34 | 1,20 | 1,30 | 13,04% | 260.443,00 |
| 15.05.2020 | 1,16 | 1,19 | 1,11 | 1,15 | -1,71% | 117.921,00 |
| 14.05.2020 | 1,14 | 1,21 | 1,12 | 1,17 | -0,85% | 110.863,00 |
| 13.05.2020 | 1,27 | 1,27 | 1,12 | 1,18 | -7,81% | 218.378,00 |
| 12.05.2020 | 1,35 | 1,37 | 1,27 | 1,28 | -3,76% | 178.492,00 |
| 11.05.2020 | 1,31 | 1,36 | 1,23 | 1,33 | 3,10% | 210.319,00 |
| 08.05.2020 | 1,25 | 1,30 | 1,19 | 1,29 | 6,61% | 290.452,00 |
| 07.05.2020 | 1,17 | 1,23 | 1,14 | 1,21 | 9,01% | 203.136,00 |
| 06.05.2020 | 1,26 | 1,26 | 1,08 | 1,11 | -11,90% | 267.277,00 |
| 05.05.2020 | 1,42 | 1,42 | 1,20 | 1,26 | -4,55% | 666.059,00 |
| 04.05.2020 | 1,53 | 1,81 | 1,25 | 1,32 | 22,22% | 2.220.075,00 |
| 01.05.2020 | 1,33 | 1,35 | 1,01 | 1,08 | -16,92% | 221.668,00 |
| 30.04.2020 | 1,25 | 1,56 | 1,17 | 1,30 | 12,07% | 670.638,00 |
| 29.04.2020 | 1,15 | 1,17 | 1,07 | 1,16 | 11,54% | 210.658,00 |
| 28.04.2020 | 0,92 | 1,07 | 0,91 | 1,04 | 12,80% | 203.624,00 |
| 27.04.2020 | 0,96 | 0,96 | 0,85 | 0,92 | -11,35% | 171.465,00 |
| 24.04.2020 | 1,16 | 1,25 | 0,95 | 1,04 | -7,96% | 528.982,00 |
| 23.04.2020 | 0,82 | 1,17 | 0,75 | 1,13 | 54,37% | 999.798,00 |
| 22.04.2020 | 0,76 | 0,80 | 0,73 | 0,73 | 0,27% | 130.674,00 |
| 21.04.2020 | 0,74 | 0,77 | 0,70 | 0,73 | -15,80% | 134.582,00 |
| 17.04.2020 | 0,85 | 0,89 | 0,80 | 0,87 | 7,84% | 206.554,00 |
| 16.04.2020 | 0,88 | 0,88 | 0,78 | 0,80 | -2,31% | 177.501,00 |
| 15.04.2020 | 0,82 | 0,88 | 0,78 | 0,82 | -6,69% | 204.338,00 |
| 14.04.2020 | 0,98 | 1,00 | 0,85 | 0,88 | -9,07% | 192.509,00 |
| 13.04.2020 | 1,20 | 1,21 | 0,90 | 0,97 | -13,39% | 260.762,00 |
| 09.04.2020 | 1,13 | 1,45 | 1,05 | 1,12 | 0,00% | 530.200,00 |
| 08.04.2020 | 0,83 | 1,25 | 0,78 | 1,12 | 43,22% | 458.091,00 |
| 07.04.2020 | 0,80 | 0,88 | 0,74 | 0,78 | 1,56% | 304.256,00 |
| 06.04.2020 | 0,69 | 0,80 | 0,68 | 0,77 | 19,38% | 342.039,00 |
| 03.04.2020 | 0,64 | 0,87 | 0,52 | 0,65 | 8,04% | 3.960.329,00 |
| 02.04.2020 | 0,67 | 0,70 | 0,51 | 0,60 | 6,04% | 681.241,00 |
| 01.04.2020 | 0,65 | 0,65 | 0,55 | 0,56 | -19,57% | 574.323,00 |
| 31.03.2020 | 0,75 | 0,82 | 0,69 | 0,70 | 0,00% | 122.096,00 |
| 30.03.2020 | 0,80 | 0,81 | 0,68 | 0,70 | -12,50% | 89.915,00 |
| 27.03.2020 | 0,93 | 0,93 | 0,74 | 0,80 | -13,04% | 152.947,00 |
| 26.03.2020 | 0,88 | 0,92 | 0,88 | 0,92 | 4,55% | 91.679,00 |
| 25.03.2020 | 0,99 | 0,99 | 0,82 | 0,88 | -8,33% | 151.713,00 |
| 24.03.2020 | 1,00 | 1,01 | 0,94 | 0,96 | 5,49% | 87.944,00 |
| 23.03.2020 | 0,97 | 1,00 | 0,86 | 0,91 | -9,00% | 67.772,00 |
| 20.03.2020 | 1,06 | 1,08 | 0,97 | 1,00 | -1,96% | 337.981,00 |
| 19.03.2020 | 1,05 | 1,19 | 0,96 | 1,02 | 0,00% | 95.683,00 |
| 18.03.2020 | 1,15 | 1,16 | 0,90 | 1,02 | -18,40% | 130.375,00 |
| 17.03.2020 | 1,24 | 1,25 | 1,13 | 1,25 | 0,00% | 98.298,00 |
| 16.03.2020 | 1,23 | 1,31 | 1,20 | 1,25 | -13,79% | 89.330,00 |
| 13.03.2020 | 1,17 | 1,45 | 1,11 | 1,45 | 27,75% | 140.398,00 |
| 12.03.2020 | 1,27 | 1,53 | 1,10 | 1,14 | -9,20% | 209.900,00 |
| 11.03.2020 | 1,25 | 1,35 | 1,19 | 1,25 | -3,85% | 78.612,00 |
| 10.03.2020 | 1,42 | 1,77 | 1,20 | 1,30 | 8,33% | 182.201,00 |
| 09.03.2020 | 1,50 | 1,58 | 1,19 | 1,20 | -32,96% | 267.118,00 |
| 06.03.2020 | 1,91 | 2,00 | 1,75 | 1,79 | -11,39% | 120.045,00 |
| 05.03.2020 | 2,18 | 2,20 | 1,96 | 2,02 | -8,60% | 145.485,00 |
| 04.03.2020 | 2,23 | 2,26 | 2,13 | 2,21 | 2,31% | 70.483,00 |