35,637$
-0,18%
Echtzeit-Aktienkurs Archrock Inc.
Bid:
Ask:
Aktienkurse zur Archrock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 36,00 | 36,05 | 35,51 | 35,68 | -0,05% | - |
| 26.03.2026 | 36,02 | 36,53 | 35,65 | 35,70 | -3,15% | 1.525.754,00 |
| 25.03.2026 | 37,36 | 37,55 | 36,64 | 36,86 | -0,43% | 1.581.633,00 |
| 24.03.2026 | 36,73 | 37,73 | 36,55 | 37,02 | 0,60% | 1.508.822,00 |
| 23.03.2026 | 35,79 | 37,18 | 35,79 | 36,80 | 3,57% | 2.001.727,00 |
| 20.03.2026 | 36,54 | 36,74 | 35,22 | 35,53 | -2,18% | 3.560.476,00 |
| 19.03.2026 | 35,42 | 36,62 | 35,33 | 36,32 | 1,62% | 1.682.352,00 |
| 18.03.2026 | 36,09 | 36,39 | 35,62 | 35,74 | -1,27% | 1.701.239,00 |
| 17.03.2026 | 35,67 | 36,42 | 35,52 | 36,20 | 2,03% | 1.498.710,00 |
| 16.03.2026 | 35,25 | 35,69 | 34,76 | 35,48 | 2,51% | 1.648.785,00 |
| 13.03.2026 | 35,30 | 35,49 | 34,46 | 34,61 | -1,31% | 1.485.671,00 |
| 12.03.2026 | 35,50 | 35,97 | 35,00 | 35,07 | -2,47% | 1.304.964,00 |
| 11.03.2026 | 36,26 | 36,26 | 35,29 | 35,96 | -0,44% | 1.320.776,00 |
| 10.03.2026 | 35,74 | 36,81 | 35,58 | 36,12 | 0,50% | 1.308.239,00 |
| 09.03.2026 | 35,19 | 36,08 | 34,76 | 35,94 | 1,76% | 1.776.166,00 |
| 06.03.2026 | 35,70 | 35,91 | 35,13 | 35,32 | -1,34% | 1.321.265,00 |
| 05.03.2026 | 37,20 | 37,20 | 35,00 | 35,80 | -3,35% | 2.210.705,00 |
| 04.03.2026 | 36,53 | 37,26 | 36,11 | 37,04 | 0,84% | 1.837.386,00 |
| 03.03.2026 | 36,47 | 36,83 | 35,76 | 36,73 | -0,14% | 1.704.818,00 |
| 02.03.2026 | 36,17 | 36,94 | 35,06 | 36,78 | 4,10% | 2.504.900,00 |
| 27.02.2026 | 34,90 | 35,74 | 34,73 | 35,33 | -0,28% | 2.235.204,00 |
| 26.02.2026 | 34,96 | 35,90 | 34,54 | 35,43 | 1,14% | 2.837.117,00 |
| 25.02.2026 | 34,99 | 35,29 | 33,86 | 35,03 | 3,95% | 2.315.821,00 |
| 24.02.2026 | 32,90 | 33,82 | 32,42 | 33,70 | 2,68% | 1.301.639,00 |
| 23.02.2026 | 32,87 | 33,41 | 32,55 | 32,82 | -0,15% | 1.270.814,00 |
| 20.02.2026 | 32,77 | 32,98 | 32,38 | 32,87 | 0,00% | 1.459.329,00 |
| 19.02.2026 | 33,04 | 33,57 | 32,64 | 32,87 | -0,09% | 1.424.221,00 |
| 18.02.2026 | 33,29 | 33,41 | 32,64 | 32,90 | 0,61% | 1.316.522,00 |
| 17.02.2026 | 32,99 | 33,03 | 32,24 | 32,70 | 0,12% | 1.373.055,00 |
| 13.02.2026 | 31,68 | 33,00 | 31,26 | 32,66 | 2,80% | 1.507.977,00 |
| 12.02.2026 | 32,65 | 32,71 | 31,62 | 31,77 | -1,91% | 1.640.983,00 |
| 11.02.2026 | 32,75 | 32,75 | 31,94 | 32,39 | 1,63% | 1.662.932,00 |
| 10.02.2026 | 32,34 | 32,43 | 31,78 | 31,87 | -1,48% | 1.440.448,00 |
| 09.02.2026 | 32,04 | 32,87 | 31,99 | 32,35 | 0,94% | 1.971.920,00 |
| 06.02.2026 | 31,05 | 32,42 | 31,00 | 32,05 | 4,26% | 2.816.666,00 |
| 05.02.2026 | 29,72 | 31,30 | 29,70 | 30,74 | 2,50% | 3.086.276,00 |
| 04.02.2026 | 30,02 | 30,15 | 29,24 | 29,99 | 0,54% | 1.767.816,00 |
| 03.02.2026 | 29,44 | 29,91 | 29,22 | 29,83 | 1,12% | 1.688.983,00 |
| 02.02.2026 | 29,14 | 29,75 | 29,00 | 29,50 | -0,30% | 1.759.268,00 |
| 30.01.2026 | 29,78 | 30,15 | 28,81 | 29,59 | 1,44% | 1.796.532,00 |
| 29.01.2026 | 28,89 | 29,50 | 28,53 | 29,17 | 2,82% | 1.767.190,00 |
| 28.01.2026 | 28,68 | 29,00 | 28,24 | 28,37 | -0,53% | 1.536.294,00 |
| 27.01.2026 | 28,19 | 28,63 | 28,12 | 28,52 | 1,24% | 819.028,00 |
| 26.01.2026 | 28,11 | 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 | 27,89 | 28,02 | 27,60 | 27,91 | 0,07% | 1.457.422,00 |
| 21.01.2026 | 27,49 | 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 | 25,85 | 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% | 1.832.245,00 |
| 12.01.2026 | 25,98 | 26,26 | 25,17 | 25,36 | -1,51% | 1.495.435,00 |
| 09.01.2026 | 26,17 | 26,40 | 25,58 | 25,75 | -1,19% | 1.191.107,00 |
| 08.01.2026 | 25,78 | 26,20 | 25,37 | 26,06 | 1,40% | 1.417.708,00 |
| 07.01.2026 | 26,13 | 26,18 | 25,61 | 25,70 | -0,62% | 1.260.892,00 |
| 06.01.2026 | 26,37 | 26,40 | 25,86 | 25,86 | -2,08% | 1.341.438,00 |
| 05.01.2026 | 27,28 | 27,38 | 26,03 | 26,41 | -0,83% | 1.523.371,00 |
| 02.01.2026 | 26,01 | 26,72 | 25,78 | 26,63 | 2,34% | 972.740,00 |
| 31.12.2025 | 26,23 | 26,36 | 25,90 | 26,02 | -0,88% | 895.837,00 |
| 30.12.2025 | 26,07 | 26,36 | 25,98 | 26,25 | 1,16% | 1.076.246,00 |
| 29.12.2025 | 25,79 | 26,06 | 25,66 | 25,95 | 0,93% | 1.123.352,00 |
| 26.12.2025 | 25,77 | 25,90 | 25,56 | 25,71 | -0,35% | 760.104,00 |
| 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% | 1.129.521,00 |
| 22.12.2025 | 25,57 | 25,81 | 25,36 | 25,58 | 0,95% | 1.234.499,00 |
| 19.12.2025 | 25,72 | 25,75 | 25,16 | 25,34 | 0,56% | 2.115.464,00 |
| 18.12.2025 | 25,38 | 25,61 | 25,09 | 25,20 | -0,83% | 1.641.166,00 |
| 17.12.2025 | 25,39 | 25,59 | 25,07 | 25,41 | 0,67% | 2.320.026,00 |
| 16.12.2025 | 25,85 | 26,30 | 25,01 | 25,24 | -3,59% | 1.892.805,00 |
| 15.12.2025 | 26,21 | 26,30 | 25,80 | 26,18 | 0,27% | 1.617.060,00 |
| 12.12.2025 | 26,30 | 26,54 | 26,00 | 26,11 | -0,61% | 1.830.963,00 |
| 11.12.2025 | 25,90 | 26,39 | 25,67 | 26,27 | 0,69% | 1.835.384,00 |
| 10.12.2025 | 25,43 | 26,41 | 25,27 | 26,09 | 3,08% | 4.089.731,00 |
| 09.12.2025 | 24,82 | 25,63 | 24,82 | 25,31 | 1,28% | 1.245.780,00 |
| 08.12.2025 | 24,57 | 25,29 | 24,17 | 24,99 | 0,24% | 2.079.175,00 |
| 05.12.2025 | 25,25 | 25,61 | 24,92 | 24,93 | -0,84% | 1.821.196,00 |
| 04.12.2025 | 24,55 | 25,15 | 24,51 | 25,14 | 2,32% | 1.108.207,00 |
| 03.12.2025 | 24,20 | 24,79 | 24,00 | 24,57 | 2,29% | 1.329.756,00 |
| 02.12.2025 | 24,26 | 24,39 | 23,83 | 24,02 | -0,74% | 1.670.139,00 |
| 01.12.2025 | 24,43 | 24,47 | 24,10 | 24,20 | -1,39% | 1.347.852,00 |
| 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% | 1.340.561,00 |
| 24.11.2025 | 23,07 | 23,46 | 22,91 | 23,38 | 0,26% | 1.083.211,00 |
| 21.11.2025 | 23,04 | 23,57 | 22,95 | 23,32 | 1,22% | 1.468.591,00 |
| 20.11.2025 | 23,60 | 24,23 | 22,95 | 23,04 | -1,58% | 2.058.644,00 |
| 19.11.2025 | 23,12 | 23,50 | 23,00 | 23,41 | 0,69% | 1.016.035,00 |
| 18.11.2025 | 23,17 | 23,52 | 22,88 | 23,25 | -0,04% | 1.566.093,00 |
| 17.11.2025 | 23,97 | 24,40 | 23,19 | 23,26 | -3,45% | 1.632.421,00 |
| 14.11.2025 | 23,55 | 24,21 | 23,20 | 24,09 | 2,47% | 1.322.788,00 |
| 13.11.2025 | 24,21 | 24,25 | 23,32 | 23,51 | -2,16% | 1.588.693,00 |
| 12.11.2025 | 24,60 | 25,06 | 23,82 | 24,03 | -2,44% | 2.418.503,00 |
| 11.11.2025 | 24,65 | 25,01 | 24,49 | 24,63 | -1,44% | 1.228.060,00 |
| 10.11.2025 | 24,89 | 25,29 | 24,28 | 24,99 | 1,67% | 1.360.267,00 |
| 07.11.2025 | 24,90 | 24,95 | 24,23 | 24,58 | -0,93% | 2.225.559,00 |
| 06.11.2025 | 25,24 | 25,28 | 24,68 | 24,81 | -0,84% | 1.883.284,00 |
| 05.11.2025 | 25,49 | 25,77 | 24,96 | 25,02 | -1,42% | 1.991.325,00 |
| 04.11.2025 | 25,15 | 25,71 | 25,00 | 25,38 | -1,05% | 1.992.234,00 |