39,437$
-0,31%
Echtzeit-Aktienkurs Archrock Inc.
Bid:
Ask:
Aktienkurse zur Archrock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 38,21 | 39,75 | 38,01 | 39,56 | 4,30% | 1.779.272,00 |
| 07.07.2026 | 36,46 | 38,13 | 36,46 | 37,93 | 3,83% | 2.233.104,00 |
| 06.07.2026 | 36,74 | 37,88 | 36,32 | 36,53 | -0,71% | 1.597.069,00 |
| 02.07.2026 | 38,88 | 39,32 | 36,35 | 36,79 | -5,08% | 1.691.992,00 |
| 01.07.2026 | 40,69 | 40,69 | 38,70 | 38,76 | -4,79% | 1.758.336,00 |
| 30.06.2026 | 40,50 | 42,21 | 40,50 | 40,71 | 0,64% | 2.446.218,00 |
| 29.06.2026 | 41,19 | 41,98 | 40,10 | 40,45 | -3,58% | 3.332.333,00 |
| 26.06.2026 | 41,50 | 42,23 | 41,10 | 41,95 | 1,33% | 7.553.514,00 |
| 25.06.2026 | 39,00 | 41,57 | 39,00 | 41,40 | 6,73% | 2.883.617,00 |
| 24.06.2026 | 38,44 | 39,66 | 37,95 | 38,79 | -0,69% | 4.757.521,00 |
| 23.06.2026 | 37,30 | 39,36 | 37,00 | 39,06 | 2,57% | 2.898.409,00 |
| 22.06.2026 | 36,81 | 38,11 | 36,68 | 38,08 | 2,39% | 1.641.465,00 |
| 19.06.2026 | 36,95 | 37,26 | 36,92 | 37,19 | 0,60% | - |
| 18.06.2026 | 35,76 | 37,03 | 35,06 | 36,97 | 4,20% | 2.980.332,00 |
| 17.06.2026 | 35,72 | 36,09 | 35,24 | 35,48 | -0,76% | 1.416.735,00 |
| 16.06.2026 | 36,18 | 36,57 | 35,58 | 35,75 | -1,49% | 1.304.403,00 |
| 15.06.2026 | 36,09 | 36,82 | 35,96 | 36,29 | -0,87% | 1.443.949,00 |
| 12.06.2026 | 36,12 | 37,29 | 36,05 | 36,61 | 1,50% | 1.948.149,00 |
| 11.06.2026 | 36,32 | 36,54 | 35,80 | 36,07 | 1,06% | 1.719.144,00 |
| 10.06.2026 | 35,39 | 35,81 | 35,21 | 35,69 | 1,48% | 1.346.022,00 |
| 09.06.2026 | 35,09 | 35,41 | 34,55 | 35,17 | 0,80% | 1.289.002,00 |
| 08.06.2026 | 34,46 | 35,21 | 34,46 | 34,89 | 2,02% | 1.534.789,00 |
| 05.06.2026 | 34,65 | 34,89 | 34,00 | 34,20 | -1,64% | 1.430.256,00 |
| 04.06.2026 | 34,12 | 34,80 | 34,00 | 34,77 | 1,64% | 1.452.291,00 |
| 03.06.2026 | 34,53 | 34,82 | 34,16 | 34,21 | 0,00% | 1.476.641,00 |
| 02.06.2026 | 32,95 | 34,35 | 32,78 | 34,21 | 3,92% | 2.244.120,00 |
| 01.06.2026 | 33,49 | 33,65 | 32,60 | 32,92 | -1,70% | 2.338.630,00 |
| 29.05.2026 | 34,50 | 34,70 | 33,43 | 33,49 | -3,21% | 2.289.985,00 |
| 28.05.2026 | 36,20 | 36,27 | 34,53 | 34,60 | -4,87% | 2.237.370,00 |
| 27.05.2026 | 36,97 | 37,04 | 36,33 | 36,37 | -2,86% | 1.395.572,00 |
| 26.05.2026 | 37,27 | 37,93 | 36,79 | 37,44 | 0,51% | 1.830.821,00 |
| 22.05.2026 | 36,80 | 37,28 | 36,02 | 37,25 | 0,95% | 1.199.444,00 |
| 21.05.2026 | 37,34 | 37,50 | 36,55 | 36,90 | -1,05% | 1.899.869,00 |
| 20.05.2026 | 38,39 | 39,16 | 37,15 | 37,29 | -1,97% | 1.958.585,00 |
| 19.05.2026 | 38,48 | 38,49 | 37,76 | 38,04 | -1,50% | 1.404.449,00 |
| 18.05.2026 | 37,24 | 38,64 | 37,20 | 38,62 | 3,18% | 1.328.882,00 |
| 15.05.2026 | 37,07 | 37,76 | 36,80 | 37,43 | 0,56% | 1.744.369,00 |
| 14.05.2026 | 36,56 | 37,28 | 36,39 | 37,22 | 1,14% | 2.086.553,00 |
| 13.05.2026 | 37,27 | 37,40 | 36,23 | 36,80 | -1,15% | 2.284.879,00 |
| 12.05.2026 | 36,54 | 37,50 | 36,00 | 37,23 | 1,42% | 1.511.425,00 |
| 11.05.2026 | 37,21 | 37,71 | 36,62 | 36,71 | -0,68% | 2.427.131,00 |
| 08.05.2026 | 38,13 | 38,13 | 36,74 | 36,96 | -2,99% | 2.006.103,00 |
| 07.05.2026 | 38,50 | 38,50 | 37,05 | 38,10 | -2,56% | 2.007.896,00 |
| 06.05.2026 | 36,75 | 39,60 | 36,00 | 39,10 | -1,83% | 2.998.273,00 |
| 05.05.2026 | 38,89 | 40,12 | 38,66 | 39,83 | 2,47% | 1.521.609,00 |
| 04.05.2026 | 38,92 | 39,70 | 38,34 | 38,87 | -0,38% | 1.732.719,00 |
| 01.05.2026 | 38,64 | 39,40 | 38,16 | 39,02 | 0,70% | 1.480.568,00 |
| 30.04.2026 | 37,89 | 39,06 | 37,80 | 38,75 | 1,97% | 1.491.179,00 |
| 29.04.2026 | 38,16 | 38,60 | 37,57 | 38,00 | 0,03% | 1.595.437,00 |
| 28.04.2026 | 37,73 | 38,16 | 37,45 | 37,99 | 1,60% | 1.353.506,00 |
| 27.04.2026 | 37,52 | 37,77 | 37,16 | 37,39 | 0,16% | 1.363.342,00 |
| 24.04.2026 | 36,10 | 37,62 | 35,86 | 37,33 | 3,15% | 1.473.100,00 |
| 23.04.2026 | 36,06 | 36,77 | 36,00 | 36,19 | 0,92% | 1.109.221,00 |
| 22.04.2026 | 35,46 | 36,08 | 35,46 | 35,86 | 1,90% | 1.209.524,00 |
| 21.04.2026 | 36,10 | 36,64 | 35,11 | 35,19 | -1,90% | 1.229.370,00 |
| 20.04.2026 | 36,12 | 36,67 | 35,63 | 35,87 | -1,18% | 1.155.743,00 |
| 17.04.2026 | 35,81 | 36,36 | 34,90 | 36,30 | 0,30% | 1.764.493,00 |
| 16.04.2026 | 36,16 | 36,57 | 36,00 | 36,19 | -0,33% | 1.165.362,00 |
| 15.04.2026 | 36,01 | 36,53 | 36,00 | 36,31 | -0,08% | 1.028.185,00 |
| 14.04.2026 | 36,25 | 37,01 | 35,59 | 36,34 | -0,36% | 1.191.506,00 |
| 13.04.2026 | 36,26 | 36,78 | 36,16 | 36,47 | 1,45% | 1.432.383,00 |
| 10.04.2026 | 35,94 | 36,14 | 35,26 | 35,95 | 0,22% | 1.158.033,00 |
| 09.04.2026 | 35,66 | 36,59 | 35,59 | 35,87 | 0,48% | 1.594.108,00 |
| 08.04.2026 | 34,77 | 35,94 | 34,36 | 35,70 | 1,65% | 2.141.955,00 |
| 07.04.2026 | 34,81 | 35,36 | 34,67 | 35,12 | 0,63% | 1.247.905,00 |
| 06.04.2026 | 34,66 | 35,11 | 34,41 | 34,90 | 0,69% | 1.362.892,00 |
| 02.04.2026 | 33,84 | 34,77 | 33,55 | 34,66 | 1,55% | 1.284.632,00 |
| 01.04.2026 | 34,50 | 34,66 | 33,83 | 34,13 | -1,93% | 1.723.800,00 |
| 31.03.2026 | 34,76 | 35,38 | 34,40 | 34,80 | 0,90% | 1.803.799,00 |
| 30.03.2026 | 35,92 | 35,92 | 34,28 | 34,49 | -2,90% | 1.997.813,00 |
| 27.03.2026 | 35,41 | 36,00 | 35,36 | 35,52 | -0,50% | 1.828.987,00 |
| 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 |