31,000€
1,31%
Echtzeit-Aktienkurs Archrock Inc.
Bid:
Ask:
Aktienkurse zur Archrock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 31,10 | 31,70 | 30,70 | 30,90 | 0,00% | - |
| 26.03.2026 | 32,10 | 32,30 | 30,90 | 30,90 | -2,83% | 9.968,00 |
| 25.03.2026 | 32,10 | 32,80 | 31,60 | 31,80 | -0,62% | 25.371,00 |
| 24.03.2026 | 32,20 | 32,60 | 31,50 | 32,00 | 0,95% | - |
| 23.03.2026 | 31,20 | 32,00 | 30,40 | 31,70 | 3,26% | - |
| 20.03.2026 | 31,50 | 31,90 | 30,60 | 30,70 | -0,97% | - |
| 19.03.2026 | 31,50 | 32,00 | 30,80 | 31,00 | -0,64% | - |
| 18.03.2026 | 31,10 | 32,10 | 31,00 | 31,20 | -0,64% | - |
| 17.03.2026 | 31,30 | 31,60 | 30,90 | 31,40 | 1,95% | - |
| 16.03.2026 | 30,40 | 31,10 | 30,20 | 30,80 | 1,32% | - |
| 13.03.2026 | 30,50 | 30,90 | 30,00 | 30,40 | -0,33% | 2.000,00 |
| 12.03.2026 | 31,90 | 31,90 | 30,40 | 30,50 | -1,61% | - |
| 11.03.2026 | 30,40 | 31,60 | 30,40 | 31,00 | -0,32% | - |
| 10.03.2026 | 30,80 | 31,60 | 30,70 | 31,10 | 0,97% | - |
| 09.03.2026 | 30,40 | 31,10 | 30,00 | 30,80 | 1,32% | - |
| 06.03.2026 | 30,90 | 31,30 | 30,30 | 30,40 | -1,62% | 20.000,00 |
| 05.03.2026 | 32,30 | 32,50 | 30,30 | 30,90 | -3,13% | 1.620,00 |
| 04.03.2026 | 32,10 | 32,40 | 31,10 | 31,90 | 1,59% | - |
| 03.03.2026 | 31,90 | 32,20 | 31,00 | 31,40 | -0,32% | 1.500,00 |
| 02.03.2026 | 31,30 | 32,00 | 30,00 | 31,50 | 5,00% | - |
| 27.02.2026 | 30,10 | 30,70 | 29,50 | 30,00 | 0,67% | - |
| 26.02.2026 | 29,60 | 30,50 | 29,40 | 29,80 | 0,34% | - |
| 25.02.2026 | 29,70 | 30,50 | 28,80 | 29,70 | 3,48% | 25.000,00 |
| 24.02.2026 | 28,00 | 28,80 | 27,60 | 28,70 | 2,87% | - |
| 23.02.2026 | 27,60 | 28,40 | 27,40 | 27,90 | 0,00% | - |
| 20.02.2026 | 28,00 | 28,00 | 27,50 | 27,90 | -0,36% | - |
| 19.02.2026 | 27,90 | 28,50 | 27,80 | 28,00 | 0,36% | 12.980,00 |
| 18.02.2026 | 27,60 | 28,30 | 27,60 | 27,90 | 1,09% | 14.500,00 |
| 17.02.2026 | 27,70 | 28,20 | 27,30 | 27,60 | -0,72% | 3.078,00 |
| 16.02.2026 | 27,60 | 27,80 | 27,50 | 27,80 | 1,09% | - |
| 13.02.2026 | 26,80 | 27,80 | 26,50 | 27,50 | 2,61% | 5.472,00 |
| 12.02.2026 | 27,20 | 27,60 | 26,70 | 26,80 | -1,47% | - |
| 11.02.2026 | 26,80 | 27,70 | 26,60 | 27,20 | 1,49% | - |
| 10.02.2026 | 27,00 | 27,30 | 26,70 | 26,80 | -1,47% | - |
| 09.02.2026 | 26,90 | 27,60 | 26,80 | 27,20 | 0,74% | - |
| 06.02.2026 | 26,20 | 27,50 | 26,10 | 27,00 | 3,85% | 3.050,00 |
| 05.02.2026 | 25,40 | 26,60 | 24,90 | 26,00 | 2,36% | 975,00 |
| 04.02.2026 | 25,10 | 25,50 | 24,80 | 25,40 | 1,60% | - |
| 03.02.2026 | 24,90 | 25,40 | 24,80 | 25,00 | -0,40% | - |
| 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% | - |