29,528$
-0,21%
Echtzeit-Aktienkurs Archrock
Bid:
Ask:
Aktienkurse zur Archrock Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 29,00 | 29,75 | 29,00 | 29,50 | -0,30% | 1.758.691,00 |
| 30.01.2026 | 29,78 | 30,15 | 28,81 | 29,59 | 1,44% | 1.796.532,00 |
| 29.01.2026 | 28,85 | 29,50 | 28,53 | 29,17 | 2,82% | 1.767.190,00 |
| 28.01.2026 | 28,73 | 29,00 | 28,24 | 28,37 | -0,53% | 1.536.294,00 |
| 27.01.2026 | 28,12 | 28,63 | 28,12 | 28,52 | 1,24% | 819.028,00 |
| 26.01.2026 | 28,01 | 28,47 | 27,91 | 28,17 | 1,15% | 1.048.066,00 |
| 23.01.2026 | 28,18 | 28,52 | 27,75 | 27,85 | -0,21% | 1.092.523,00 |
| 22.01.2026 | 27,90 | 28,02 | 27,60 | 27,91 | 0,07% | 1.457.422,00 |
| 21.01.2026 | 27,48 | 28,19 | 27,37 | 27,89 | 3,56% | 1.531.120,00 |
| 20.01.2026 | 26,47 | 26,96 | 26,45 | 26,93 | 2,33% | 1.242.895,00 |
| 19.01.2026 | 26,37 | 26,37 | 26,31 | 26,32 | -0,58% | - |
| 16.01.2026 | 26,28 | 26,53 | 25,96 | 26,47 | 1,11% | 1.166.381,00 |
| 15.01.2026 | 25,89 | 26,40 | 25,56 | 26,18 | 0,93% | 1.427.225,00 |
| 14.01.2026 | 26,22 | 26,34 | 25,80 | 25,94 | -0,38% | 1.344.777,00 |
| 13.01.2026 | 25,79 | 26,52 | 25,79 | 26,04 | 2,68% | 1.950.623,00 |
| 12.01.2026 | 25,98 | 26,26 | 25,17 | 25,36 | -1,51% | 1.495.953,00 |
| 09.01.2026 | 26,13 | 26,40 | 25,58 | 25,75 | -1,19% | 1.192.259,00 |
| 08.01.2026 | 25,78 | 26,20 | 25,37 | 26,06 | 1,40% | 1.478.168,00 |
| 07.01.2026 | 26,13 | 26,18 | 25,61 | 25,70 | -0,62% | 1.304.460,00 |
| 06.01.2026 | 26,37 | 26,40 | 25,86 | 25,86 | -2,08% | 1.341.660,00 |
| 05.01.2026 | 27,28 | 27,38 | 26,03 | 26,41 | -0,83% | 1.523.756,00 |
| 02.01.2026 | 26,00 | 26,72 | 25,78 | 26,63 | 2,34% | 975.168,00 |
| 31.12.2025 | 26,23 | 26,36 | 25,90 | 26,02 | -0,88% | 895.837,00 |
| 30.12.2025 | 26,03 | 26,36 | 25,98 | 26,25 | 1,16% | 1.085.247,00 |
| 29.12.2025 | 25,84 | 26,06 | 25,66 | 25,95 | 0,93% | 1.155.411,00 |
| 26.12.2025 | 25,77 | 25,90 | 25,56 | 25,71 | -0,35% | 780.062,00 |
| 24.12.2025 | 25,95 | 26,20 | 25,71 | 25,80 | -0,62% | 485.068,00 |
| 23.12.2025 | 25,70 | 26,11 | 25,65 | 25,96 | 1,49% | 1.130.046,00 |
| 22.12.2025 | 25,57 | 25,81 | 25,36 | 25,58 | 0,95% | 1.720.125,00 |
| 19.12.2025 | 25,16 | 25,75 | 25,16 | 25,34 | 0,56% | 2.136.199,00 |
| 18.12.2025 | 25,38 | 25,61 | 25,09 | 25,20 | -0,83% | 1.734.333,00 |
| 17.12.2025 | 25,39 | 25,59 | 25,07 | 25,41 | 0,67% | 2.645.965,00 |
| 16.12.2025 | 25,85 | 26,30 | 25,01 | 25,24 | -3,59% | 1.911.724,00 |
| 15.12.2025 | 26,08 | 26,30 | 25,80 | 26,18 | 0,27% | 1.938.669,00 |
| 12.12.2025 | 26,50 | 26,54 | 26,00 | 26,11 | -0,61% | 2.006.416,00 |
| 11.12.2025 | 25,90 | 26,39 | 25,67 | 26,27 | 0,69% | 2.170.479,00 |
| 10.12.2025 | 25,43 | 26,41 | 25,27 | 26,09 | 3,08% | 4.093.622,00 |
| 09.12.2025 | 24,82 | 25,63 | 24,82 | 25,31 | 1,28% | 1.246.819,00 |
| 08.12.2025 | 24,57 | 25,29 | 24,17 | 24,99 | 0,24% | 2.079.575,00 |
| 05.12.2025 | 25,22 | 25,61 | 24,92 | 24,93 | -0,84% | 1.846.453,00 |
| 04.12.2025 | 24,55 | 25,15 | 24,51 | 25,14 | 2,32% | 1.108.228,00 |
| 03.12.2025 | 24,20 | 24,79 | 24,00 | 24,57 | 2,29% | 1.329.800,00 |
| 02.12.2025 | 24,20 | 24,39 | 23,83 | 24,02 | -0,74% | 1.670.240,00 |
| 01.12.2025 | 24,43 | 24,47 | 24,10 | 24,20 | -1,39% | 1.347.904,00 |
| 28.11.2025 | 24,11 | 24,56 | 24,06 | 24,54 | 1,78% | 749.151,00 |
| 26.11.2025 | 24,01 | 24,57 | 24,01 | 24,11 | 0,46% | 1.567.970,00 |
| 25.11.2025 | 23,38 | 24,21 | 23,38 | 24,00 | 2,65% | 1.340.617,00 |
| 24.11.2025 | 23,07 | 23,46 | 22,91 | 23,38 | 0,26% | 1.125.446,00 |
| 21.11.2025 | 23,09 | 23,57 | 22,95 | 23,32 | 1,22% | 1.469.166,00 |
| 20.11.2025 | 23,60 | 24,23 | 22,95 | 23,04 | -1,58% | 2.058.755,00 |
| 19.11.2025 | 23,12 | 23,50 | 23,00 | 23,41 | 0,69% | 1.016.242,00 |
| 18.11.2025 | 23,22 | 23,52 | 22,88 | 23,25 | -0,04% | 1.566.168,00 |
| 17.11.2025 | 23,97 | 24,40 | 23,19 | 23,26 | -3,45% | 1.633.234,00 |
| 14.11.2025 | 23,66 | 24,21 | 23,20 | 24,09 | 2,47% | 1.794.568,00 |
| 13.11.2025 | 24,21 | 24,25 | 23,32 | 23,51 | -2,16% | 1.589.561,00 |
| 12.11.2025 | 24,60 | 25,06 | 23,82 | 24,03 | -2,44% | 2.418.523,00 |
| 11.11.2025 | 24,65 | 25,01 | 24,49 | 24,63 | -1,44% | 1.228.102,00 |
| 10.11.2025 | 24,89 | 25,29 | 24,28 | 24,99 | 1,67% | 1.461.001,00 |
| 07.11.2025 | 24,75 | 24,95 | 24,23 | 24,58 | -0,93% | 2.225.561,00 |
| 06.11.2025 | 25,24 | 25,28 | 24,68 | 24,81 | -0,84% | 2.064.258,00 |
| 05.11.2025 | 25,49 | 25,77 | 24,96 | 25,02 | -1,42% | 2.278.272,00 |
| 04.11.2025 | 25,08 | 25,71 | 25,00 | 25,38 | -1,05% | 2.560.052,00 |
| 03.11.2025 | 25,20 | 25,68 | 24,61 | 25,65 | 1,50% | 2.487.066,00 |
| 31.10.2025 | 25,36 | 25,59 | 25,10 | 25,27 | -0,55% | 2.226.927,00 |
| 30.10.2025 | 24,88 | 25,74 | 24,72 | 25,41 | 1,88% | 2.715.597,00 |
| 29.10.2025 | 26,07 | 26,20 | 24,61 | 24,94 | -2,81% | 3.210.024,00 |
| 28.10.2025 | 25,20 | 25,78 | 25,07 | 25,66 | 0,35% | 1.664.085,00 |
| 27.10.2025 | 25,82 | 25,98 | 25,53 | 25,57 | 0,47% | 1.275.176,00 |
| 24.10.2025 | 25,58 | 25,95 | 25,26 | 25,45 | -0,06% | 1.364.594,00 |
| 23.10.2025 | 25,54 | 25,54 | 25,16 | 25,47 | 0,90% | 1.549.034,00 |
| 22.10.2025 | 24,74 | 25,37 | 24,59 | 25,24 | 2,39% | 1.613.555,00 |
| 21.10.2025 | 24,84 | 24,88 | 24,31 | 24,65 | 0,24% | 1.729.883,00 |
| 20.10.2025 | 24,45 | 25,05 | 24,40 | 24,59 | 1,64% | 2.085.294,00 |
| 17.10.2025 | 23,64 | 24,20 | 23,61 | 24,19 | 1,82% | - |
| 16.10.2025 | 24,37 | 24,69 | 23,66 | 23,76 | -2,22% | 1.454.354,00 |
| 15.10.2025 | 24,34 | 24,81 | 24,18 | 24,30 | 0,50% | 1.132.429,00 |
| 14.10.2025 | 23,90 | 24,26 | 23,67 | 24,18 | 0,17% | 2.833.979,00 |
| 13.10.2025 | 24,32 | 24,39 | 23,99 | 24,14 | 1,05% | 1.406.090,00 |
| 10.10.2025 | 24,83 | 25,22 | 23,86 | 23,89 | -4,48% | 1.273.060,00 |
| 09.10.2025 | 25,55 | 25,80 | 24,91 | 25,01 | -3,21% | 996.129,00 |
| 08.10.2025 | 24,61 | 25,89 | 24,35 | 25,84 | 6,16% | 1.840.805,00 |
| 07.10.2025 | 24,05 | 24,37 | 23,83 | 24,34 | 1,21% | 1.375.399,00 |
| 06.10.2025 | 25,28 | 25,31 | 23,96 | 24,05 | -4,22% | 1.651.516,00 |
| 03.10.2025 | 25,55 | 25,71 | 25,10 | 25,11 | -0,40% | 1.292.560,00 |
| 02.10.2025 | 25,91 | 26,33 | 25,06 | 25,21 | -2,55% | 1.463.634,00 |
| 01.10.2025 | 25,83 | 26,17 | 25,57 | 25,87 | -1,67% | 1.191.654,00 |
| 30.09.2025 | 26,35 | 26,60 | 26,07 | 26,31 | -0,38% | 1.847.516,00 |
| 29.09.2025 | 26,57 | 26,65 | 25,91 | 26,41 | -0,34% | 1.646.662,00 |
| 26.09.2025 | 26,61 | 27,12 | 26,35 | 26,50 | -0,04% | 1.621.244,00 |
| 25.09.2025 | 25,51 | 26,52 | 25,50 | 26,51 | 3,11% | 2.002.703,00 |
| 24.09.2025 | 26,00 | 26,24 | 25,68 | 25,71 | 0,51% | 1.617.405,00 |
| 23.09.2025 | 24,60 | 25,88 | 24,56 | 25,58 | 4,49% | 2.113.876,00 |
| 22.09.2025 | 24,30 | 24,48 | 23,88 | 24,48 | 1,58% | 1.860.869,00 |
| 19.09.2025 | 24,67 | 24,77 | 23,94 | 24,10 | -1,47% | 3.584.331,00 |
| 18.09.2025 | 24,09 | 24,54 | 23,91 | 24,46 | 2,60% | 1.828.591,00 |
| 17.09.2025 | 23,94 | 24,26 | 23,61 | 23,84 | -0,83% | 1.445.659,00 |
| 16.09.2025 | 24,07 | 24,29 | 23,84 | 24,04 | -0,29% | 1.331.493,00 |
| 15.09.2025 | 24,46 | 24,55 | 24,06 | 24,11 | -1,19% | 1.632.027,00 |
| 12.09.2025 | 24,72 | 24,89 | 24,39 | 24,40 | -1,65% | 1.150.066,00 |
| 11.09.2025 | 24,69 | 24,85 | 24,52 | 24,81 | 0,32% | 1.626.899,00 |