25,427$
-0,44%
Echtzeit-Aktienkurs Archrock
Bid:
Ask:
Aktienkurse zur Archrock Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 25,39 | 25,53 | 25,05 | 25,45 | -0,35% | 1.099.012,00 |
| 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 |
| 31.03.2025 | 25,90 | 26,35 | 25,60 | 26,24 | -0,76% | 1.546.308,00 |
| 28.03.2025 | 26,53 | 26,63 | 25,98 | 26,44 | -0,49% | 937.784,00 |
| 27.03.2025 | 26,60 | 27,01 | 26,46 | 26,57 | -1,08% | 965.579,00 |
| 26.03.2025 | 27,51 | 27,70 | 26,77 | 26,86 | -1,32% | 966.993,00 |
| 25.03.2025 | 27,09 | 27,56 | 27,09 | 27,22 | -0,33% | 1.103.102,00 |
| 24.03.2025 | 26,81 | 27,37 | 26,78 | 27,31 | 3,41% | 1.240.220,00 |
| 21.03.2025 | 26,36 | 26,68 | 26,24 | 26,41 | -1,05% | 2.606.285,00 |
| 20.03.2025 | 26,61 | 26,91 | 26,34 | 26,69 | -0,48% | 1.224.781,00 |
| 19.03.2025 | 25,89 | 26,99 | 25,89 | 26,82 | 4,32% | 1.731.133,00 |
| 18.03.2025 | 25,84 | 26,08 | 25,50 | 25,71 | 0,08% | 1.020.034,00 |
| 17.03.2025 | 24,92 | 25,76 | 24,86 | 25,69 | 2,92% | 1.544.322,00 |
| 14.03.2025 | 24,44 | 25,17 | 24,07 | 24,96 | 3,74% | 1.753.086,00 |
| 13.03.2025 | 24,46 | 24,70 | 23,78 | 24,06 | -1,60% | 1.484.426,00 |
| 12.03.2025 | 24,59 | 25,03 | 24,04 | 24,45 | 1,62% | 1.745.907,00 |
| 11.03.2025 | 22,74 | 24,51 | 22,70 | 24,06 | 5,90% | 2.254.051,00 |
| 10.03.2025 | 23,45 | 23,46 | 22,43 | 22,72 | -4,01% | 1.666.035,00 |
| 07.03.2025 | 23,75 | 23,97 | 22,57 | 23,67 | 0,08% | 1.919.234,00 |
| 06.03.2025 | 24,91 | 24,91 | 23,48 | 23,65 | -6,45% | 2.219.004,00 |
| 05.03.2025 | 24,84 | 25,30 | 24,64 | 25,28 | 0,68% | 1.509.549,00 |
| 04.03.2025 | 25,28 | 25,57 | 24,58 | 25,11 | -3,53% | 2.187.364,00 |
| 03.03.2025 | 27,28 | 27,42 | 25,72 | 26,03 | -4,02% | 1.330.462,00 |
| 28.02.2025 | 26,49 | 27,25 | 26,19 | 27,12 | 1,88% | 1.930.285,00 |
| 27.02.2025 | 27,02 | 27,35 | 26,48 | 26,62 | 0,00% | 1.598.165,00 |
| 26.02.2025 | 26,32 | 27,09 | 26,27 | 26,62 | 0,83% | 1.348.246,00 |
| 25.02.2025 | 26,59 | 26,97 | 25,67 | 26,40 | 2,29% | 2.061.881,00 |
| 24.02.2025 | 26,13 | 26,36 | 25,60 | 25,81 | -2,20% | 1.743.315,00 |
| 21.02.2025 | 27,41 | 27,44 | 26,24 | 26,39 | -3,05% | 1.400.340,00 |
| 20.02.2025 | 28,13 | 28,28 | 27,02 | 27,22 | -3,23% | 1.223.378,00 |
| 19.02.2025 | 27,90 | 28,45 | 27,83 | 28,13 | 0,61% | 1.024.743,00 |
| 18.02.2025 | 27,75 | 28,30 | 27,67 | 27,96 | 1,19% | 1.240.299,00 |
| 17.02.2025 | 27,55 | 27,63 | 27,50 | 27,63 | 0,01% | - |
| 14.02.2025 | 27,63 | 27,97 | 27,34 | 27,63 | 0,22% | 1.012.602,00 |
| 13.02.2025 | 27,32 | 27,74 | 27,14 | 27,57 | 1,21% | 990.901,00 |
| 12.02.2025 | 27,61 | 27,95 | 27,21 | 27,24 | -3,16% | 1.007.309,00 |
| 11.02.2025 | 28,63 | 28,64 | 27,98 | 28,13 | -1,71% | 878.392,00 |
| 10.02.2025 | 28,21 | 28,82 | 28,21 | 28,62 | 2,29% | 687.323,00 |
| 07.02.2025 | 28,10 | 28,42 | 27,88 | 27,98 | -0,32% | 851.826,00 |
| 06.02.2025 | 28,97 | 29,06 | 27,84 | 28,07 | -2,13% | 1.207.057,00 |
| 05.02.2025 | 28,89 | 29,21 | 28,66 | 28,68 | 0,03% | 1.461.115,00 |
| 04.02.2025 | 28,49 | 28,91 | 28,11 | 28,67 | 0,17% | 897.245,00 |
| 03.02.2025 | 27,72 | 28,85 | 27,59 | 28,62 | 1,89% | 1.164.553,00 |
| 31.01.2025 | 30,16 | 30,19 | 28,06 | 28,09 | -6,34% | 2.003.596,00 |
| 30.01.2025 | 29,12 | 30,08 | 29,12 | 29,99 | 3,92% | 1.786.182,00 |
| 29.01.2025 | 28,42 | 29,05 | 28,41 | 28,86 | 1,16% | 1.218.244,00 |
| 28.01.2025 | 27,06 | 28,59 | 27,06 | 28,53 | 6,10% | 1.638.680,00 |
| 27.01.2025 | 29,15 | 29,23 | 26,77 | 26,89 | -9,46% | 1.879.128,00 |
| 24.01.2025 | 29,55 | 29,90 | 29,43 | 29,70 | 0,34% | 1.042.230,00 |
| 23.01.2025 | 29,91 | 29,97 | 29,54 | 29,60 | -0,50% | 931.409,00 |
| 22.01.2025 | 30,33 | 30,39 | 29,73 | 29,75 | -1,94% | 1.289.581,00 |
| 21.01.2025 | 30,09 | 30,44 | 29,76 | 30,34 | 2,05% | 1.510.146,00 |
| 17.01.2025 | 29,74 | 30,00 | 29,45 | 29,73 | 0,58% | 1.141.065,00 |
| 16.01.2025 | 28,75 | 29,79 | 28,73 | 29,56 | 2,39% | 1.332.755,00 |
| 15.01.2025 | 28,80 | 29,31 | 28,63 | 28,87 | 1,01% | 1.700.140,00 |
| 14.01.2025 | 26,90 | 28,65 | 26,90 | 28,58 | 6,05% | 2.288.033,00 |
| 13.01.2025 | 26,18 | 26,97 | 26,00 | 26,95 | 3,53% | 1.723.634,00 |
| 10.01.2025 | 26,00 | 26,35 | 25,73 | 26,03 | 2,76% | 1.399.304,00 |
| 08.01.2025 | 25,19 | 25,38 | 24,93 | 25,33 | -0,12% | 901.055,00 |
| 07.01.2025 | 25,92 | 26,07 | 25,23 | 25,36 | -1,93% | 1.088.631,00 |
| 06.01.2025 | 26,21 | 26,52 | 25,69 | 25,86 | -0,54% | 1.470.786,00 |
| 03.01.2025 | 25,54 | 26,11 | 25,36 | 26,00 | 2,73% | 1.352.294,00 |
| 02.01.2025 | 25,16 | 25,65 | 24,95 | 25,31 | 1,69% | 772.514,00 |
| 31.12.2024 | 25,02 | 25,43 | 24,85 | 24,89 | 0,00% | 1.007.467,00 |
| 30.12.2024 | 24,54 | 25,10 | 24,27 | 24,89 | 1,43% | 638.396,00 |
| 27.12.2024 | 24,69 | 24,92 | 24,22 | 24,54 | -1,13% | 1.016.086,00 |
| 26.12.2024 | 24,70 | 24,92 | 24,44 | 24,82 | 0,08% | 622.661,00 |
| 24.12.2024 | 24,63 | 24,85 | 24,33 | 24,80 | 1,10% | 508.050,00 |
| 23.12.2024 | 24,32 | 24,61 | 24,14 | 24,53 | -0,08% | 1.222.594,00 |