22,400€
-1,75%
Echtzeit-Aktienkurs Archrock
Bid:
Ask:
Aktienkurse zur Archrock Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2025 | 22,80 | 23,60 | 22,70 | 23,40 | 2,63% | - |
| 14.03.2025 | 22,00 | 23,10 | 22,00 | 22,80 | 2,70% | - |
| 13.03.2025 | 22,40 | 23,00 | 21,90 | 22,20 | -1,33% | - |
| 12.03.2025 | 22,10 | 23,00 | 22,00 | 22,50 | 1,81% | - |
| 11.03.2025 | 21,00 | 22,70 | 20,90 | 22,10 | 5,24% | - |
| 10.03.2025 | 21,60 | 21,80 | 20,70 | 21,00 | -3,67% | - |
| 07.03.2025 | 21,40 | 22,20 | 20,80 | 21,80 | -0,46% | - |
| 06.03.2025 | 23,00 | 23,40 | 21,70 | 21,90 | -6,41% | 180,00 |
| 05.03.2025 | 23,40 | 23,80 | 22,90 | 23,40 | -1,27% | - |
| 04.03.2025 | 24,80 | 24,80 | 23,40 | 23,70 | -4,44% | - |
| 03.03.2025 | 25,80 | 26,20 | 24,60 | 24,80 | -4,98% | - |
| 28.02.2025 | 25,40 | 26,20 | 25,20 | 26,10 | 1,95% | - |
| 27.02.2025 | 25,60 | 26,20 | 25,50 | 25,60 | 0,79% | - |
| 26.02.2025 | 25,20 | 25,80 | 25,00 | 25,40 | 0,79% | - |
| 25.02.2025 | 25,80 | 26,80 | 24,50 | 25,20 | 2,02% | - |
| 24.02.2025 | 25,20 | 25,50 | 24,50 | 24,70 | -1,98% | - |
| 21.02.2025 | 25,90 | 26,40 | 25,10 | 25,20 | -2,70% | - |
| 20.02.2025 | 26,40 | 27,00 | 25,80 | 25,90 | -4,43% | 180,00 |
| 19.02.2025 | 26,70 | 27,30 | 26,60 | 27,10 | 1,12% | - |
| 18.02.2025 | 26,00 | 27,10 | 26,00 | 26,80 | 1,52% | - |
| 17.02.2025 | 26,30 | 26,40 | 26,20 | 26,40 | 0,38% | - |
| 14.02.2025 | 26,30 | 26,60 | 26,10 | 26,30 | -0,38% | - |
| 13.02.2025 | 26,00 | 26,60 | 26,00 | 26,40 | 0,76% | - |
| 12.02.2025 | 26,60 | 27,10 | 26,20 | 26,20 | -3,68% | - |
| 11.02.2025 | 27,70 | 27,80 | 27,00 | 27,20 | -2,16% | - |
| 10.02.2025 | 27,20 | 28,00 | 27,20 | 27,80 | 2,58% | 1.800,00 |
| 07.02.2025 | 26,60 | 27,40 | 26,60 | 27,10 | 0,37% | - |
| 06.02.2025 | 27,20 | 28,10 | 26,80 | 27,00 | -2,17% | - |
| 05.02.2025 | 27,00 | 28,00 | 27,00 | 27,60 | 0,00% | - |
| 04.02.2025 | 27,60 | 27,80 | 27,20 | 27,60 | -0,72% | - |
| 03.02.2025 | 26,80 | 28,10 | 26,80 | 27,80 | 2,21% | - |
| 31.01.2025 | 28,90 | 29,10 | 27,00 | 27,20 | -5,56% | - |
| 30.01.2025 | 27,40 | 28,80 | 27,40 | 28,80 | 3,97% | - |
| 29.01.2025 | 26,80 | 28,00 | 26,80 | 27,70 | 1,09% | - |
| 28.01.2025 | 25,20 | 27,40 | 25,20 | 27,40 | 7,03% | - |
| 27.01.2025 | 28,00 | 28,20 | 25,60 | 25,60 | -9,54% | - |
| 24.01.2025 | 28,30 | 28,50 | 28,00 | 28,30 | -0,35% | - |
| 23.01.2025 | 28,40 | 28,80 | 28,30 | 28,40 | -0,70% | - |
| 22.01.2025 | 28,40 | 29,30 | 28,40 | 28,60 | -2,05% | - |
| 21.01.2025 | 28,50 | 29,20 | 28,50 | 29,20 | 2,10% | 1.000,00 |
| 20.01.2025 | 28,20 | 28,80 | 28,20 | 28,60 | -2,05% | - |
| 17.01.2025 | 28,70 | 29,20 | 28,60 | 29,20 | 1,74% | - |
| 16.01.2025 | 27,60 | 29,00 | 27,60 | 28,70 | 2,50% | - |
| 15.01.2025 | 27,80 | 28,60 | 27,70 | 28,00 | 0,72% | - |
| 14.01.2025 | 26,30 | 27,80 | 26,10 | 27,80 | 5,30% | - |
| 13.01.2025 | 24,80 | 26,40 | 24,80 | 26,40 | 3,94% | - |
| 10.01.2025 | 24,00 | 25,60 | 24,00 | 25,40 | 4,10% | - |
| 09.01.2025 | 24,60 | 24,60 | 24,40 | 24,40 | -0,81% | - |
| 08.01.2025 | 24,60 | 24,70 | 24,10 | 24,60 | 0,41% | - |
| 07.01.2025 | 24,40 | 25,00 | 24,40 | 24,50 | -1,61% | - |
| 06.01.2025 | 25,20 | 25,60 | 24,70 | 24,90 | -1,19% | - |
| 03.01.2025 | 24,20 | 25,40 | 24,20 | 25,20 | 2,02% | - |
| 02.01.2025 | 24,10 | 24,90 | 24,00 | 24,70 | 5,56% | - |
| 30.12.2024 | 23,40 | 23,60 | 23,40 | 23,40 | -0,43% | - |
| 27.12.2024 | 23,80 | 23,90 | 23,30 | 23,50 | -0,42% | - |
| 23.12.2024 | 23,20 | 23,60 | 23,20 | 23,60 | 0,00% | - |
| 20.12.2024 | 23,00 | 23,80 | 22,80 | 23,60 | 1,72% | - |
| 19.12.2024 | 22,70 | 23,70 | 22,70 | 23,20 | 1,31% | - |
| 18.12.2024 | 24,40 | 24,60 | 22,90 | 22,90 | -6,15% | - |
| 17.12.2024 | 24,90 | 24,90 | 24,00 | 24,40 | -2,01% | - |
| 16.12.2024 | 24,60 | 25,10 | 24,60 | 24,90 | 0,40% | - |
| 13.12.2024 | 24,20 | 24,90 | 24,20 | 24,80 | 0,40% | 200,00 |
| 12.12.2024 | 25,30 | 25,80 | 24,60 | 24,70 | -2,76% | - |
| 11.12.2024 | 24,00 | 25,80 | 24,00 | 25,40 | 4,10% | - |
| 10.12.2024 | 23,90 | 24,80 | 23,80 | 24,40 | 1,67% | - |
| 09.12.2024 | 24,10 | 24,40 | 23,70 | 24,00 | -0,41% | - |
| 06.12.2024 | 24,70 | 24,80 | 24,00 | 24,10 | -2,82% | - |
| 05.12.2024 | 24,00 | 24,80 | 24,00 | 24,80 | 0,81% | - |
| 04.12.2024 | 24,60 | 25,00 | 24,20 | 24,60 | -0,40% | - |
| 03.12.2024 | 24,20 | 24,80 | 24,10 | 24,70 | 2,07% | - |
| 02.12.2024 | 24,20 | 24,60 | 24,00 | 24,20 | 0,00% | - |
| 29.11.2024 | 23,70 | 24,80 | 23,60 | 24,20 | 1,68% | - |
| 28.11.2024 | 23,60 | 23,80 | 23,60 | 23,80 | 0,85% | - |
| 27.11.2024 | 24,00 | 24,20 | 23,50 | 23,60 | -2,07% | - |
| 26.11.2024 | 24,10 | 24,30 | 23,90 | 24,10 | -0,41% | - |
| 25.11.2024 | 24,40 | 25,10 | 24,20 | 24,20 | -2,42% | - |
| 22.11.2024 | 24,60 | 25,30 | 24,50 | 24,80 | 0,81% | - |
| 21.11.2024 | 22,60 | 24,70 | 22,60 | 24,60 | 6,49% | - |
| 20.11.2024 | 23,20 | 23,50 | 22,90 | 23,10 | 0,00% | - |
| 19.11.2024 | 22,20 | 23,20 | 22,20 | 23,10 | 2,21% | - |
| 18.11.2024 | 22,00 | 22,80 | 22,00 | 22,60 | 2,26% | - |
| 15.11.2024 | 21,40 | 22,30 | 21,40 | 22,10 | 0,00% | - |
| 14.11.2024 | 22,40 | 22,60 | 21,70 | 22,10 | -1,34% | - |
| 13.11.2024 | 22,60 | 23,10 | 22,30 | 22,40 | -1,75% | - |
| 12.11.2024 | 22,10 | 23,30 | 22,00 | 22,80 | 3,17% | - |
| 11.11.2024 | 20,80 | 22,30 | 20,80 | 22,10 | 4,74% | - |
| 08.11.2024 | 20,80 | 21,10 | 20,80 | 21,10 | 0,96% | - |
| 07.11.2024 | 21,20 | 21,40 | 20,50 | 20,90 | -1,42% | - |
| 06.11.2024 | 18,80 | 21,50 | 18,70 | 21,20 | 12,77% | - |
| 05.11.2024 | 18,20 | 18,85 | 18,20 | 18,80 | 1,35% | - |
| 04.11.2024 | 18,45 | 18,65 | 18,15 | 18,55 | 0,54% | 700,00 |
| 01.11.2024 | 18,00 | 18,65 | 18,00 | 18,45 | -0,54% | - |
| 31.10.2024 | 18,20 | 18,65 | 18,20 | 18,55 | 0,54% | - |
| 30.10.2024 | 18,50 | 19,00 | 18,35 | 18,45 | -4,90% | - |
| 29.10.2024 | 18,85 | 19,40 | 18,45 | 19,40 | 2,37% | - |
| 28.10.2024 | 18,65 | 18,95 | 18,00 | 18,95 | 0,80% | - |
| 25.10.2024 | 18,20 | 19,10 | 18,20 | 18,80 | 1,35% | - |
| 24.10.2024 | 18,50 | 18,90 | 18,35 | 18,55 | -1,07% | - |
| 23.10.2024 | 18,50 | 18,95 | 18,50 | 18,75 | -0,53% | - |
| 22.10.2024 | 18,70 | 19,05 | 18,60 | 18,85 | 0,00% | - |