24,900€
-0,40%
Echtzeit-Aktienkurs Archrock Inc.
Bid:
Ask:
Aktienkurse zur Archrock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 24,20 | 25,30 | 24,20 | 25,10 | 0,40% | - |
| 30.01.2026 | 24,30 | 25,20 | 24,10 | 25,00 | 2,88% | - |
| 29.01.2026 | 23,90 | 24,70 | 23,80 | 24,30 | 2,53% | - |
| 28.01.2026 | 23,90 | 24,20 | 23,70 | 23,70 | 0,00% | - |
| 27.01.2026 | 23,70 | 24,10 | 23,60 | 23,70 | 0,42% | - |
| 26.01.2026 | 23,50 | 24,00 | 23,40 | 23,60 | 0,85% | - |
| 23.01.2026 | 23,90 | 24,40 | 23,40 | 23,40 | -0,85% | - |
| 22.01.2026 | 23,90 | 24,10 | 23,50 | 23,60 | -1,26% | - |
| 21.01.2026 | 23,10 | 23,90 | 23,00 | 23,90 | 4,82% | - |
| 20.01.2026 | 22,60 | 23,00 | 22,20 | 22,80 | 0,88% | - |
| 19.01.2026 | 22,70 | 22,80 | 22,60 | 22,60 | -1,31% | - |
| 16.01.2026 | 22,60 | 22,90 | 22,40 | 22,90 | 1,78% | - |
| 15.01.2026 | 22,30 | 22,70 | 22,00 | 22,50 | 0,90% | - |
| 14.01.2026 | 22,30 | 22,70 | 22,10 | 22,30 | 0,00% | - |
| 13.01.2026 | 21,80 | 22,70 | 21,80 | 22,30 | 2,76% | - |
| 12.01.2026 | 22,80 | 22,80 | 21,50 | 21,70 | -1,36% | - |
| 09.01.2026 | 22,30 | 22,70 | 22,00 | 22,00 | -0,90% | - |
| 08.01.2026 | 22,00 | 22,50 | 21,80 | 22,20 | 1,83% | - |
| 07.01.2026 | 22,00 | 22,40 | 21,80 | 21,80 | -0,91% | - |
| 06.01.2026 | 22,40 | 22,70 | 22,00 | 22,00 | -1,79% | - |
| 05.01.2026 | 22,70 | 23,50 | 22,30 | 22,40 | -0,88% | - |
| 02.01.2026 | 22,20 | 22,80 | 22,00 | 22,60 | 4,63% | - |
| 30.12.2025 | 22,00 | 22,20 | 21,60 | 21,60 | -0,92% | - |
| 29.12.2025 | 21,80 | 21,90 | 21,80 | 21,80 | 0,00% | - |
| 22.12.2025 | 21,70 | 22,00 | 21,60 | 21,80 | 1,40% | - |
| 19.12.2025 | 21,50 | 21,60 | 21,40 | 21,50 | -0,46% | - |
| 18.12.2025 | 21,60 | 21,90 | 21,50 | 21,60 | 0,00% | - |
| 17.12.2025 | 21,60 | 21,90 | 21,30 | 21,60 | -0,92% | - |
| 16.12.2025 | 22,20 | 22,60 | 21,30 | 21,80 | -2,24% | - |
| 15.12.2025 | 22,40 | 22,40 | 22,20 | 22,30 | 0,00% | - |
| 11.12.2025 | 22,10 | 22,50 | 21,90 | 22,30 | 0,45% | - |
| 10.12.2025 | 21,70 | 22,70 | 21,60 | 22,20 | 2,78% | - |
| 09.12.2025 | 21,50 | 22,00 | 21,40 | 21,60 | 0,93% | - |
| 08.12.2025 | 21,10 | 21,50 | 20,90 | 21,40 | 0,00% | - |
| 05.12.2025 | 21,40 | 22,00 | 21,40 | 21,40 | 0,00% | - |
| 04.12.2025 | 21,20 | 21,40 | 21,00 | 21,40 | 1,90% | - |
| 03.12.2025 | 20,60 | 21,30 | 20,50 | 21,00 | 1,94% | - |
| 02.12.2025 | 20,90 | 21,00 | 20,50 | 20,60 | -0,96% | - |
| 01.12.2025 | 21,00 | 21,10 | 20,70 | 20,80 | 0,00% | - |
| 28.11.2025 | 20,80 | 21,50 | 20,70 | 20,80 | 0,00% | - |
| 27.11.2025 | 20,80 | 20,80 | 20,70 | 20,80 | -0,95% | - |
| 26.11.2025 | 20,70 | 21,20 | 20,70 | 21,00 | 0,96% | - |
| 25.11.2025 | 20,20 | 20,90 | 20,00 | 20,80 | 2,97% | - |
| 24.11.2025 | 20,25 | 20,30 | 19,85 | 20,20 | -0,98% | - |
| 21.11.2025 | 20,00 | 20,50 | 19,85 | 20,40 | -1,45% | - |
| 20.11.2025 | 20,40 | 20,90 | 20,40 | 20,70 | 3,50% | - |
| 19.11.2025 | 20,10 | 20,20 | 19,75 | 20,00 | 0,50% | - |
| 18.11.2025 | 19,90 | 20,05 | 19,85 | 19,90 | -3,40% | - |
| 17.11.2025 | 20,70 | 20,80 | 20,60 | 20,60 | 0,00% | - |
| 14.11.2025 | 20,10 | 20,90 | 19,80 | 20,60 | -0,96% | - |
| 12.11.2025 | 21,40 | 21,70 | 20,50 | 20,80 | -1,89% | - |
| 11.11.2025 | 21,50 | 21,60 | 21,10 | 21,20 | -1,85% | - |
| 10.11.2025 | 21,30 | 21,90 | 21,00 | 21,60 | 0,93% | - |
| 06.11.2025 | 21,80 | 21,90 | 21,30 | 21,40 | -2,73% | - |
| 05.11.2025 | 22,00 | 22,50 | 21,70 | 22,00 | 0,00% | - |
| 04.11.2025 | 21,90 | 22,50 | 21,70 | 22,00 | 0,00% | - |
| 03.11.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 0,92% | - |
| 31.10.2025 | 22,00 | 22,20 | 21,70 | 21,80 | 1,40% | - |
| 30.10.2025 | 21,50 | 21,50 | 21,40 | 21,50 | 1,90% | - |
| 29.10.2025 | 22,40 | 22,80 | 21,10 | 21,10 | -4,09% | - |
| 28.10.2025 | 21,70 | 23,60 | 21,40 | 22,00 | -0,45% | - |
| 27.10.2025 | 22,00 | 22,30 | 21,80 | 22,10 | 0,91% | - |
| 24.10.2025 | 21,90 | 22,30 | 21,80 | 21,90 | 0,46% | - |
| 23.10.2025 | 21,80 | 21,80 | 21,70 | 21,80 | 4,81% | - |
| 22.10.2025 | 21,20 | 21,90 | 20,80 | 20,80 | 0,97% | 2.000,00 |
| 21.10.2025 | 20,60 | 21,50 | 20,60 | 20,60 | -2,37% | - |
| 20.10.2025 | 20,90 | 21,50 | 20,80 | 21,10 | 2,43% | - |
| 17.10.2025 | 20,05 | 20,80 | 20,00 | 20,60 | -0,96% | - |
| 16.10.2025 | 20,90 | 20,90 | 20,80 | 20,80 | 0,00% | - |
| 15.10.2025 | 20,80 | 21,40 | 20,70 | 20,80 | 0,97% | - |
| 14.10.2025 | 20,70 | 20,90 | 20,40 | 20,60 | 0,00% | - |
| 13.10.2025 | 20,90 | 21,10 | 20,60 | 20,60 | 0,00% | - |
| 10.10.2025 | 21,60 | 21,80 | 20,50 | 20,60 | -1,90% | - |
| 08.10.2025 | 21,00 | 21,00 | 20,90 | 21,00 | 0,96% | - |
| 07.10.2025 | 20,60 | 20,90 | 20,40 | 20,80 | 1,96% | - |
| 06.10.2025 | 21,60 | 21,80 | 20,40 | 20,40 | -3,77% | - |
| 03.10.2025 | 21,60 | 21,90 | 21,20 | 21,20 | -0,93% | - |
| 02.10.2025 | 22,10 | 22,50 | 21,40 | 21,40 | -2,73% | - |
| 01.10.2025 | 22,10 | 22,40 | 21,80 | 22,00 | -1,79% | - |
| 29.09.2025 | 22,60 | 23,50 | 22,10 | 22,40 | 0,00% | - |
| 26.09.2025 | 22,80 | 23,20 | 22,40 | 22,40 | 0,00% | - |
| 25.09.2025 | 21,90 | 22,50 | 21,80 | 22,40 | 1,82% | - |
| 24.09.2025 | 21,80 | 22,30 | 21,80 | 22,00 | 2,80% | - |
| 23.09.2025 | 20,70 | 21,90 | 20,60 | 21,40 | 3,88% | - |
| 22.09.2025 | 20,40 | 20,70 | 20,30 | 20,60 | 0,00% | - |
| 19.09.2025 | 20,70 | 21,20 | 20,30 | 20,60 | 0,98% | - |
| 18.09.2025 | 20,20 | 20,90 | 20,00 | 20,40 | 0,99% | - |
| 17.09.2025 | 20,30 | 20,70 | 19,90 | 20,20 | 0,00% | - |
| 16.09.2025 | 20,40 | 20,60 | 20,05 | 20,20 | -0,98% | - |
| 15.09.2025 | 20,40 | 21,10 | 20,40 | 20,40 | -1,45% | - |
| 12.09.2025 | 21,00 | 21,30 | 20,70 | 20,70 | -0,48% | - |
| 11.09.2025 | 21,10 | 21,30 | 20,80 | 20,80 | 0,97% | - |
| 09.09.2025 | 20,60 | 21,10 | 20,50 | 20,60 | 0,00% | - |
| 08.09.2025 | 21,60 | 21,80 | 20,50 | 20,60 | -3,74% | - |
| 05.09.2025 | 21,70 | 22,00 | 21,30 | 21,40 | -0,93% | - |
| 04.09.2025 | 21,50 | 21,90 | 21,40 | 21,60 | 0,93% | - |
| 03.09.2025 | 20,90 | 21,60 | 20,80 | 21,40 | 1,90% | - |
| 02.09.2025 | 21,10 | 21,40 | 20,90 | 21,00 | 0,96% | - |
| 01.09.2025 | 21,10 | 21,20 | 20,80 | 20,80 | 0,00% | - |
| 29.08.2025 | 20,80 | 21,40 | 20,80 | 20,80 | -0,95% | - |