25,214$
1,02%
Echtzeit-Aktienkurs Archrock Inc.
Bid:
Ask:
Aktienkurse zur Archrock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 24,92 | 25,53 | 24,92 | 25,20 | 0,96% | 1.816.407,00 |
| 21.08.2025 | 24,39 | 25,05 | 24,39 | 24,96 | 1,42% | 1.790.159,00 |
| 20.08.2025 | 24,25 | 24,78 | 23,98 | 24,61 | 2,03% | 1.091.014,00 |
| 19.08.2025 | 24,03 | 24,32 | 24,00 | 24,12 | -0,21% | 1.071.235,00 |
| 18.08.2025 | 23,85 | 24,18 | 23,65 | 24,17 | 1,30% | 1.449.919,00 |
| 15.08.2025 | 24,01 | 24,12 | 23,61 | 23,86 | -0,29% | 1.313.275,00 |
| 14.08.2025 | 24,05 | 24,10 | 23,64 | 23,93 | -0,33% | 1.172.545,00 |
| 13.08.2025 | 24,03 | 24,19 | 23,70 | 24,01 | 0,04% | 1.322.854,00 |
| 12.08.2025 | 23,71 | 24,04 | 23,41 | 24,00 | 2,30% | 1.522.102,00 |
| 11.08.2025 | 23,33 | 23,66 | 23,11 | 23,46 | 1,03% | 1.464.324,00 |
| 08.08.2025 | 23,09 | 23,24 | 22,74 | 23,22 | 1,66% | 1.240.129,00 |
| 07.08.2025 | 23,04 | 23,47 | 22,69 | 22,84 | 0,13% | 1.633.615,00 |
| 06.08.2025 | 22,30 | 22,95 | 22,21 | 22,81 | 3,68% | 2.046.646,00 |
| 05.08.2025 | 22,39 | 22,47 | 21,17 | 22,00 | -3,55% | 3.263.468,00 |
| 04.08.2025 | 22,59 | 22,97 | 22,43 | 22,81 | 1,47% | 2.030.035,00 |
| 01.08.2025 | 23,06 | 23,27 | 22,31 | 22,48 | -3,77% | 1.764.497,00 |
| 31.07.2025 | 22,99 | 23,51 | 22,99 | 23,36 | 0,86% | 1.787.197,00 |
| 30.07.2025 | 23,56 | 23,72 | 22,98 | 23,16 | -2,07% | 1.927.506,00 |
| 29.07.2025 | 23,52 | 23,82 | 23,33 | 23,65 | 1,55% | 1.505.896,00 |
| 28.07.2025 | 23,52 | 23,65 | 23,28 | 23,29 | -0,04% | 1.134.703,00 |
| 25.07.2025 | 23,64 | 23,73 | 23,28 | 23,30 | -0,30% | 1.280.017,00 |
| 24.07.2025 | 23,19 | 23,43 | 23,02 | 23,37 | 1,56% | 1.409.148,00 |
| 23.07.2025 | 22,69 | 23,26 | 22,67 | 23,01 | 1,59% | 1.820.859,00 |
| 22.07.2025 | 22,73 | 22,90 | 22,65 | 22,65 | -0,74% | 1.427.672,00 |
| 21.07.2025 | 23,40 | 23,43 | 22,78 | 22,82 | -2,48% | 1.170.203,00 |
| 18.07.2025 | 23,51 | 23,60 | 23,17 | 23,40 | 0,65% | 1.840.398,00 |
| 17.07.2025 | 23,04 | 23,43 | 23,02 | 23,25 | 0,43% | 1.878.271,00 |
| 16.07.2025 | 23,26 | 23,48 | 23,02 | 23,15 | -0,86% | 1.281.901,00 |
| 15.07.2025 | 23,51 | 23,96 | 23,29 | 23,35 | -1,81% | 1.173.124,00 |
| 14.07.2025 | 23,30 | 23,79 | 23,13 | 23,78 | 1,89% | 1.641.789,00 |
| 11.07.2025 | 23,25 | 23,54 | 23,20 | 23,34 | 0,13% | 1.787.618,00 |
| 10.07.2025 | 23,17 | 23,49 | 23,04 | 23,31 | -0,55% | 1.586.582,00 |
| 09.07.2025 | 24,14 | 24,20 | 23,44 | 23,44 | -2,46% | 1.779.121,00 |
| 08.07.2025 | 23,99 | 24,61 | 23,68 | 24,03 | 0,29% | 1.801.421,00 |
| 07.07.2025 | 24,50 | 24,55 | 23,81 | 23,96 | -3,00% | 1.441.494,00 |
| 03.07.2025 | 24,72 | 24,94 | 24,54 | 24,70 | -0,08% | 1.011.920,00 |
| 02.07.2025 | 24,74 | 24,78 | 24,07 | 24,72 | 0,61% | 1.337.044,00 |
| 01.07.2025 | 24,66 | 24,96 | 24,26 | 24,57 | -1,05% | 2.024.879,00 |
| 30.06.2025 | 25,01 | 25,21 | 24,80 | 24,83 | -0,68% | 1.307.574,00 |
| 27.06.2025 | 25,24 | 25,34 | 24,85 | 25,00 | -0,87% | 1.586.459,00 |
| 26.06.2025 | 24,68 | 25,29 | 24,54 | 25,22 | 2,73% | 1.070.656,00 |
| 25.06.2025 | 24,54 | 24,89 | 24,37 | 24,55 | -0,77% | 939.892,00 |
| 24.06.2025 | 24,33 | 24,88 | 24,08 | 24,74 | 1,56% | 1.234.651,00 |
| 23.06.2025 | 25,00 | 25,12 | 24,16 | 24,36 | -2,33% | 1.182.161,00 |
| 20.06.2025 | 25,20 | 25,22 | 24,69 | 24,94 | -0,08% | 1.631.030,00 |
| 18.06.2025 | 24,78 | 25,27 | 24,53 | 24,96 | 0,60% | 1.507.695,00 |
| 17.06.2025 | 24,92 | 24,95 | 24,60 | 24,81 | 1,02% | 999.899,00 |
| 16.06.2025 | 24,90 | 25,24 | 24,51 | 24,56 | -1,05% | 1.199.615,00 |
| 13.06.2025 | 25,24 | 25,32 | 24,67 | 24,82 | -0,36% | 1.398.056,00 |
| 12.06.2025 | 24,56 | 24,91 | 24,51 | 24,91 | 0,48% | 1.045.283,00 |
| 11.06.2025 | 25,01 | 25,04 | 24,53 | 24,79 | -0,04% | 1.663.508,00 |
| 10.06.2025 | 26,35 | 26,35 | 24,79 | 24,80 | -4,58% | 1.479.490,00 |
| 09.06.2025 | 26,61 | 26,66 | 25,94 | 25,99 | -1,59% | 1.036.459,00 |
| 06.06.2025 | 26,13 | 26,47 | 25,93 | 26,41 | 2,96% | 956.966,00 |
| 05.06.2025 | 25,47 | 25,98 | 25,14 | 25,65 | 1,91% | 1.056.520,00 |
| 04.06.2025 | 25,67 | 25,98 | 25,07 | 25,17 | -2,71% | 1.001.604,00 |
| 03.06.2025 | 25,61 | 26,08 | 25,46 | 25,87 | 1,45% | 1.274.855,00 |
| 02.06.2025 | 25,45 | 25,74 | 25,08 | 25,50 | 2,41% | 1.109.240,00 |
| 30.05.2025 | 24,96 | 25,01 | 24,57 | 24,90 | -0,68% | 1.309.395,00 |
| 29.05.2025 | 25,43 | 25,43 | 24,98 | 25,07 | -0,71% | 803.521,00 |
| 28.05.2025 | 25,41 | 25,48 | 25,14 | 25,25 | -0,16% | 1.079.339,00 |
| 27.05.2025 | 25,00 | 25,38 | 24,61 | 25,29 | 2,06% | 975.196,00 |
| 23.05.2025 | 24,00 | 24,90 | 24,00 | 24,78 | 1,23% | 931.342,00 |
| 22.05.2025 | 24,56 | 24,58 | 24,00 | 24,48 | -0,41% | 717.158,00 |
| 21.05.2025 | 25,27 | 25,27 | 24,50 | 24,58 | -3,11% | 962.752,00 |
| 20.05.2025 | 25,57 | 25,57 | 25,21 | 25,37 | 0,28% | 996.094,00 |
| 19.05.2025 | 25,16 | 25,36 | 24,92 | 25,30 | -0,59% | 745.640,00 |
| 16.05.2025 | 25,52 | 25,53 | 25,05 | 25,45 | -0,35% | 1.117.204,00 |
| 15.05.2025 | 25,58 | 25,78 | 25,29 | 25,54 | -0,89% | 782.273,00 |
| 14.05.2025 | 25,45 | 25,91 | 25,37 | 25,77 | 1,22% | 1.270.377,00 |
| 13.05.2025 | 25,32 | 25,72 | 25,11 | 25,46 | 0,55% | 873.352,00 |
| 12.05.2025 | 25,89 | 26,35 | 25,19 | 25,32 | 2,51% | 2.286.608,00 |
| 09.05.2025 | 24,48 | 24,71 | 24,27 | 24,70 | 1,40% | 805.428,00 |
| 08.05.2025 | 24,40 | 24,60 | 23,87 | 24,36 | 2,18% | 1.379.555,00 |
| 07.05.2025 | 24,01 | 24,33 | 23,60 | 23,84 | -0,33% | 1.430.054,00 |
| 06.05.2025 | 23,47 | 24,09 | 22,82 | 23,92 | 0,04% | 1.827.179,00 |
| 05.05.2025 | 24,12 | 24,48 | 23,89 | 23,91 | -2,65% | 1.419.125,00 |
| 02.05.2025 | 24,23 | 24,75 | 24,04 | 24,56 | 3,06% | 996.207,00 |
| 01.05.2025 | 23,49 | 24,18 | 23,40 | 23,83 | 1,27% | 2.321.354,00 |
| 30.04.2025 | 23,69 | 24,12 | 23,07 | 23,53 | -3,05% | 1.325.820,00 |
| 29.04.2025 | 24,63 | 24,76 | 24,21 | 24,27 | -1,70% | 1.303.381,00 |
| 28.04.2025 | 24,39 | 24,80 | 24,29 | 24,69 | 1,23% | 974.797,00 |
| 25.04.2025 | 23,78 | 24,43 | 23,78 | 24,39 | 1,20% | 1.045.051,00 |
| 24.04.2025 | 23,46 | 24,22 | 23,43 | 24,10 | 3,75% | 925.834,00 |
| 23.04.2025 | 23,75 | 24,30 | 23,11 | 23,23 | 0,48% | 1.764.378,00 |
| 22.04.2025 | 23,20 | 23,48 | 22,75 | 23,12 | 1,58% | 1.082.407,00 |
| 21.04.2025 | 23,50 | 23,78 | 22,46 | 22,76 | -5,29% | 945.273,00 |
| 17.04.2025 | 23,75 | 24,62 | 23,75 | 24,03 | 1,91% | 939.074,00 |
| 16.04.2025 | 23,63 | 24,04 | 23,18 | 23,58 | 0,17% | 1.566.140,00 |
| 15.04.2025 | 23,34 | 24,03 | 23,34 | 23,54 | 0,77% | 985.000,00 |
| 14.04.2025 | 23,35 | 23,74 | 22,96 | 23,36 | 2,46% | 1.431.112,00 |
| 11.04.2025 | 22,15 | 22,99 | 21,67 | 22,80 | 2,20% | 1.916.634,00 |
| 10.04.2025 | 22,64 | 22,88 | 21,82 | 22,31 | -5,02% | 1.837.150,00 |
| 09.04.2025 | 20,58 | 24,00 | 20,36 | 23,49 | 11,86% | 2.193.084,00 |
| 08.04.2025 | 22,70 | 22,84 | 20,58 | 21,00 | -2,60% | 3.033.485,00 |
| 07.04.2025 | 20,44 | 22,84 | 20,12 | 21,56 | -1,06% | 3.010.976,00 |
| 04.04.2025 | 23,49 | 23,49 | 20,87 | 21,79 | -10,73% | 2.718.911,00 |
| 03.04.2025 | 25,35 | 25,61 | 24,28 | 24,41 | -9,96% | 1.689.919,00 |
| 02.04.2025 | 26,29 | 27,18 | 25,94 | 27,11 | 2,42% | 994.218,00 |
| 01.04.2025 | 26,28 | 26,50 | 25,70 | 26,47 | 0,88% | 1.217.355,00 |