25,648$
-0,36%
Echtzeit-Aktienkurs Archrock Inc.
Bid:
Ask:
Aktienkurse zur Archrock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 24,55 | 25,85 | 24,42 | 25,74 | 5,84% | 1.371.743,00 |
| 20.11.2024 | 24,59 | 24,66 | 24,08 | 24,32 | -0,90% | 1.124.821,00 |
| 19.11.2024 | 23,50 | 24,55 | 23,50 | 24,54 | 2,42% | 1.257.935,00 |
| 18.11.2024 | 23,45 | 24,11 | 23,33 | 23,96 | 3,19% | 1.194.615,00 |
| 15.11.2024 | 23,38 | 23,52 | 22,95 | 23,22 | -0,17% | 1.049.781,00 |
| 14.11.2024 | 23,71 | 23,75 | 22,91 | 23,26 | -1,69% | 1.219.771,00 |
| 13.11.2024 | 24,36 | 24,44 | 23,60 | 23,66 | -2,31% | 1.545.236,00 |
| 12.11.2024 | 24,01 | 24,71 | 23,30 | 24,22 | 2,58% | 1.953.069,00 |
| 11.11.2024 | 22,84 | 23,73 | 22,84 | 23,61 | 4,38% | 1.547.790,00 |
| 08.11.2024 | 22,51 | 22,75 | 22,31 | 22,62 | 0,22% | 1.251.668,00 |
| 07.11.2024 | 23,00 | 23,00 | 22,29 | 22,57 | -1,18% | 1.057.238,00 |
| 06.11.2024 | 21,47 | 23,08 | 21,03 | 22,84 | 11,20% | 2.749.672,00 |
| 05.11.2024 | 20,27 | 20,56 | 20,24 | 20,54 | 1,73% | 1.103.090,00 |
| 04.11.2024 | 19,95 | 20,25 | 19,93 | 20,19 | 1,36% | 615.483,00 |
| 01.11.2024 | 20,13 | 20,27 | 19,73 | 19,92 | -0,50% | 777.789,00 |
| 31.10.2024 | 20,15 | 20,29 | 19,93 | 20,02 | -0,65% | 736.708,00 |
| 30.10.2024 | 20,27 | 20,50 | 20,08 | 20,15 | -0,74% | 1.204.481,00 |
| 29.10.2024 | 20,52 | 20,52 | 20,12 | 20,30 | -0,88% | 962.965,00 |
| 28.10.2024 | 19,97 | 20,52 | 19,84 | 20,48 | 0,54% | 1.376.086,00 |
| 25.10.2024 | 20,49 | 20,64 | 20,18 | 20,37 | 1,29% | 1.182.315,00 |
| 24.10.2024 | 20,36 | 20,37 | 19,84 | 20,11 | -0,74% | 1.244.711,00 |
| 23.10.2024 | 20,23 | 20,40 | 20,19 | 20,26 | -0,59% | 851.303,00 |
| 22.10.2024 | 20,51 | 20,59 | 20,32 | 20,38 | -0,15% | 731.067,00 |
| 21.10.2024 | 20,90 | 20,97 | 20,39 | 20,41 | -1,26% | 779.473,00 |
| 18.10.2024 | 21,09 | 21,09 | 20,66 | 20,67 | -2,08% | 739.794,00 |
| 17.10.2024 | 21,33 | 21,60 | 21,10 | 21,11 | -1,68% | 797.909,00 |
| 16.10.2024 | 21,40 | 21,84 | 21,25 | 21,47 | 2,19% | 1.432.760,00 |
| 15.10.2024 | 20,68 | 21,21 | 20,55 | 21,01 | -1,45% | 966.496,00 |
| 14.10.2024 | 21,17 | 21,43 | 21,08 | 21,32 | -0,28% | 1.231.891,00 |
| 11.10.2024 | 21,12 | 21,48 | 21,12 | 21,38 | 0,90% | 756.099,00 |
| 10.10.2024 | 21,12 | 21,28 | 20,97 | 21,19 | -0,14% | 621.130,00 |
| 09.10.2024 | 21,00 | 21,30 | 20,87 | 21,22 | 0,09% | 821.121,00 |
| 08.10.2024 | 21,45 | 21,45 | 21,07 | 21,20 | -1,85% | 934.531,00 |
| 07.10.2024 | 21,76 | 21,87 | 21,39 | 21,60 | -0,96% | 1.145.319,00 |
| 04.10.2024 | 21,57 | 21,81 | 21,33 | 21,81 | 3,12% | 1.029.494,00 |
| 03.10.2024 | 20,91 | 21,17 | 20,68 | 21,15 | 0,95% | 1.002.258,00 |
| 02.10.2024 | 21,10 | 21,20 | 20,69 | 20,95 | 1,31% | 903.256,00 |
| 01.10.2024 | 20,16 | 20,68 | 20,06 | 20,68 | 2,17% | 1.350.859,00 |
| 30.09.2024 | 20,21 | 20,49 | 19,89 | 20,24 | -0,74% | 1.909.701,00 |
| 27.09.2024 | 20,67 | 20,79 | 20,33 | 20,39 | 1,14% | 1.612.022,00 |
| 26.09.2024 | 20,67 | 20,80 | 20,04 | 20,16 | -3,59% | 1.107.738,00 |
| 25.09.2024 | 21,14 | 21,14 | 20,78 | 20,91 | -0,48% | 860.089,00 |
| 24.09.2024 | 21,39 | 21,50 | 20,93 | 21,01 | -0,85% | 1.046.974,00 |
| 23.09.2024 | 20,90 | 21,36 | 20,90 | 21,19 | 1,39% | 927.739,00 |
| 20.09.2024 | 20,95 | 21,15 | 20,68 | 20,90 | 0,10% | 6.650.061,00 |
| 19.09.2024 | 20,95 | 21,09 | 20,62 | 20,88 | 2,35% | 1.271.200,00 |
| 18.09.2024 | 20,12 | 20,87 | 20,10 | 20,40 | 1,39% | 1.155.421,00 |
| 17.09.2024 | 19,66 | 20,16 | 19,65 | 20,12 | 3,13% | 887.436,00 |
| 16.09.2024 | 19,59 | 19,77 | 19,35 | 19,51 | 0,72% | 1.058.783,00 |
| 13.09.2024 | 19,36 | 19,51 | 19,23 | 19,37 | 1,15% | 930.762,00 |
| 12.09.2024 | 18,97 | 19,42 | 18,97 | 19,15 | 1,38% | 1.357.025,00 |
| 11.09.2024 | 18,53 | 19,03 | 18,43 | 18,89 | 1,23% | 1.613.947,00 |
| 10.09.2024 | 18,58 | 18,78 | 18,38 | 18,66 | 0,86% | 1.618.343,00 |
| 09.09.2024 | 19,29 | 19,43 | 18,48 | 18,50 | -3,50% | 1.923.150,00 |
| 06.09.2024 | 19,53 | 19,88 | 19,00 | 19,17 | -1,08% | 1.287.618,00 |
| 05.09.2024 | 19,26 | 19,69 | 19,22 | 19,38 | 2,11% | 1.302.676,00 |
| 04.09.2024 | 19,06 | 19,27 | 18,85 | 18,98 | -0,37% | 768.003,00 |
| 03.09.2024 | 19,84 | 20,01 | 18,97 | 19,05 | -5,83% | 1.222.937,00 |
| 30.08.2024 | 19,89 | 20,29 | 19,83 | 20,23 | 1,15% | 1.469.680,00 |
| 29.08.2024 | 20,03 | 20,27 | 19,80 | 20,00 | 1,06% | 901.841,00 |
| 28.08.2024 | 20,07 | 20,21 | 19,71 | 19,79 | -2,13% | 1.159.958,00 |
| 27.08.2024 | 20,20 | 20,35 | 20,08 | 20,22 | -0,79% | 611.016,00 |
| 26.08.2024 | 20,63 | 20,95 | 20,38 | 20,38 | 1,34% | 1.058.916,00 |
| 23.08.2024 | 19,50 | 20,18 | 19,43 | 20,11 | 4,30% | 999.170,00 |
| 22.08.2024 | 19,30 | 19,47 | 19,21 | 19,28 | 0,05% | 771.574,00 |
| 21.08.2024 | 19,28 | 19,47 | 19,15 | 19,27 | 0,21% | 665.696,00 |
| 20.08.2024 | 19,70 | 19,70 | 19,18 | 19,23 | -1,49% | 780.663,00 |
| 19.08.2024 | 19,63 | 19,75 | 19,45 | 19,52 | -0,46% | 972.980,00 |
| 16.08.2024 | 19,24 | 19,77 | 19,05 | 19,61 | 1,40% | 1.162.252,00 |
| 15.08.2024 | 19,26 | 19,53 | 19,01 | 19,34 | 2,55% | 1.249.179,00 |
| 14.08.2024 | 18,90 | 19,08 | 18,83 | 18,86 | 0,43% | 1.178.799,00 |
| 13.08.2024 | 19,10 | 19,13 | 18,55 | 18,78 | -1,62% | 1.054.286,00 |
| 12.08.2024 | 18,83 | 19,09 | 18,80 | 19,09 | 0,79% | 1.449.196,00 |
| 09.08.2024 | 19,00 | 19,16 | 18,74 | 18,94 | -0,32% | 1.302.658,00 |
| 08.08.2024 | 18,67 | 19,12 | 18,54 | 19,00 | 2,93% | 1.897.475,00 |
| 07.08.2024 | 18,95 | 19,11 | 18,45 | 18,46 | -1,44% | 2.023.479,00 |
| 06.08.2024 | 17,75 | 19,04 | 17,60 | 18,73 | 5,05% | 2.326.101,00 |
| 05.08.2024 | 17,66 | 18,07 | 17,27 | 17,83 | -4,55% | 2.668.617,00 |
| 02.08.2024 | 19,00 | 19,33 | 18,46 | 18,68 | -4,35% | 3.000.435,00 |
| 01.08.2024 | 20,22 | 20,44 | 19,01 | 19,53 | -5,79% | 3.261.259,00 |
| 31.07.2024 | 21,00 | 21,17 | 19,75 | 20,73 | -3,63% | 3.558.476,00 |
| 30.07.2024 | 21,53 | 21,93 | 21,49 | 21,51 | -0,55% | 2.163.294,00 |
| 29.07.2024 | 21,89 | 22,15 | 21,48 | 21,63 | -0,92% | 2.097.812,00 |
| 26.07.2024 | 21,51 | 22,05 | 21,36 | 21,83 | 2,20% | 2.037.070,00 |
| 25.07.2024 | 21,64 | 21,87 | 21,35 | 21,36 | -1,48% | 2.119.371,00 |
| 24.07.2024 | 22,17 | 22,25 | 21,51 | 21,68 | -1,63% | 5.321.683,00 |
| 23.07.2024 | 22,31 | 22,43 | 21,65 | 22,04 | -5,61% | 8.386.648,00 |
| 22.07.2024 | 22,91 | 23,42 | 22,64 | 23,35 | 2,05% | 992.505,00 |
| 19.07.2024 | 22,90 | 23,27 | 22,69 | 22,88 | -0,52% | 835.597,00 |
| 18.07.2024 | 22,79 | 23,26 | 22,64 | 23,00 | 0,92% | 913.095,00 |
| 17.07.2024 | 23,09 | 23,44 | 22,73 | 22,79 | -1,30% | 1.072.355,00 |
| 16.07.2024 | 22,53 | 23,18 | 22,52 | 23,09 | 2,39% | 1.290.236,00 |
| 15.07.2024 | 21,95 | 22,90 | 21,83 | 22,55 | 4,01% | 1.591.670,00 |
| 12.07.2024 | 21,70 | 21,91 | 21,56 | 21,68 | 0,88% | 1.272.795,00 |
| 11.07.2024 | 20,70 | 21,51 | 20,60 | 21,49 | 4,57% | 1.373.592,00 |
| 10.07.2024 | 20,02 | 20,55 | 19,91 | 20,55 | 3,11% | 908.626,00 |
| 09.07.2024 | 20,10 | 20,16 | 19,82 | 19,93 | -1,82% | 1.482.555,00 |
| 08.07.2024 | 20,14 | 20,41 | 20,04 | 20,30 | 0,79% | 874.571,00 |
| 05.07.2024 | 20,84 | 20,85 | 20,01 | 20,14 | -3,68% | 658.328,00 |
| 03.07.2024 | 20,37 | 20,96 | 20,37 | 20,91 | 2,50% | 864.946,00 |