20,020$
-0,65%
Echtzeit-Aktienkurs Archrock
Bid:
Ask:
Aktienkurse zur Archrock Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 20,15 | 20,29 | 19,93 | 20,02 | -0,65% | 728.331,00 |
| 30.10.2024 | 20,27 | 20,50 | 20,08 | 20,15 | -0,74% | 815.294,00 |
| 29.10.2024 | 20,52 | 20,52 | 20,12 | 20,30 | -0,88% | 935.068,00 |
| 28.10.2024 | 19,97 | 20,52 | 19,84 | 20,48 | 0,54% | 1.369.050,00 |
| 25.10.2024 | 20,49 | 20,64 | 20,18 | 20,37 | 1,29% | 1.096.593,00 |
| 24.10.2024 | 20,36 | 20,37 | 19,84 | 20,11 | -0,74% | 1.244.173,00 |
| 23.10.2024 | 20,23 | 20,40 | 20,19 | 20,26 | -0,59% | 796.375,00 |
| 22.10.2024 | 20,51 | 20,59 | 20,32 | 20,38 | -0,15% | 730.966,00 |
| 21.10.2024 | 20,90 | 20,97 | 20,39 | 20,41 | -1,26% | 779.275,00 |
| 18.10.2024 | 21,09 | 21,09 | 20,66 | 20,67 | -2,08% | 725.108,00 |
| 17.10.2024 | 21,33 | 21,60 | 21,10 | 21,11 | -1,68% | 735.195,00 |
| 16.10.2024 | 21,40 | 21,84 | 21,25 | 21,47 | 2,19% | 1.432.757,00 |
| 15.10.2024 | 20,68 | 21,21 | 20,55 | 21,01 | -1,45% | 966.291,00 |
| 14.10.2024 | 21,17 | 21,43 | 21,08 | 21,32 | -0,28% | 974.327,00 |
| 11.10.2024 | 21,12 | 21,48 | 21,12 | 21,38 | 0,90% | 756.069,00 |
| 10.10.2024 | 21,12 | 21,28 | 20,97 | 21,19 | -0,14% | 620.519,00 |
| 09.10.2024 | 21,00 | 21,30 | 20,87 | 21,22 | 0,09% | 820.851,00 |
| 08.10.2024 | 21,45 | 21,45 | 21,07 | 21,20 | -1,85% | 861.572,00 |
| 07.10.2024 | 21,76 | 21,87 | 21,39 | 21,60 | -0,96% | 1.145.316,00 |
| 04.10.2024 | 21,57 | 21,81 | 21,33 | 21,81 | 3,12% | 1.024.434,00 |
| 03.10.2024 | 20,91 | 21,17 | 20,68 | 21,15 | 0,95% | 993.155,00 |
| 02.10.2024 | 21,10 | 21,20 | 20,69 | 20,95 | 1,31% | 898.700,00 |
| 01.10.2024 | 20,16 | 20,68 | 20,06 | 20,68 | 2,17% | 1.264.502,00 |
| 30.09.2024 | 20,21 | 20,49 | 19,89 | 20,24 | -0,74% | 1.902.631,00 |
| 27.09.2024 | 20,67 | 20,79 | 20,33 | 20,39 | 1,14% | 1.567.291,00 |
| 26.09.2024 | 20,67 | 20,80 | 20,04 | 20,16 | -3,59% | 1.107.638,00 |
| 25.09.2024 | 21,14 | 21,14 | 20,78 | 20,91 | -0,48% | 834.807,00 |
| 24.09.2024 | 21,39 | 21,50 | 20,93 | 21,01 | -0,85% | 1.045.979,00 |
| 23.09.2024 | 20,90 | 21,36 | 20,90 | 21,19 | 1,39% | 768.344,00 |
| 20.09.2024 | 20,95 | 21,15 | 20,68 | 20,90 | 0,10% | 6.576.462,00 |
| 19.09.2024 | 20,95 | 21,09 | 20,62 | 20,88 | 2,35% | 1.221.745,00 |
| 18.09.2024 | 20,12 | 20,87 | 20,10 | 20,40 | 1,39% | 1.155.420,00 |
| 17.09.2024 | 19,66 | 20,16 | 19,65 | 20,12 | 3,13% | 886.931,00 |
| 16.09.2024 | 19,59 | 19,77 | 19,35 | 19,51 | 0,72% | 1.057.777,00 |
| 13.09.2024 | 19,36 | 19,51 | 19,23 | 19,37 | 1,15% | 930.751,00 |
| 12.09.2024 | 18,97 | 19,42 | 18,97 | 19,15 | 1,38% | 1.150.384,00 |
| 11.09.2024 | 18,53 | 19,03 | 18,43 | 18,89 | 1,23% | 1.612.286,00 |
| 10.09.2024 | 18,58 | 18,78 | 18,38 | 18,66 | 0,86% | 1.595.179,00 |
| 09.09.2024 | 19,29 | 19,43 | 18,48 | 18,50 | -3,50% | 1.868.770,00 |
| 06.09.2024 | 19,53 | 19,88 | 19,00 | 19,17 | -1,08% | 1.287.612,00 |
| 05.09.2024 | 19,26 | 19,69 | 19,22 | 19,38 | 2,11% | 1.302.388,00 |
| 04.09.2024 | 19,06 | 19,27 | 18,85 | 18,98 | -0,37% | 767.835,00 |
| 03.09.2024 | 19,84 | 20,01 | 18,97 | 19,05 | -5,83% | 1.210.635,00 |
| 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% | 898.065,00 |
| 28.08.2024 | 20,07 | 20,21 | 19,71 | 19,79 | -2,13% | 1.070.463,00 |
| 27.08.2024 | 20,20 | 20,35 | 20,08 | 20,22 | -0,79% | 610.971,00 |
| 26.08.2024 | 20,63 | 20,95 | 20,38 | 20,38 | 1,34% | 1.043.693,00 |
| 23.08.2024 | 19,50 | 20,18 | 19,43 | 20,11 | 4,30% | 993.748,00 |
| 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% | 665.695,00 |
| 20.08.2024 | 19,70 | 19,70 | 19,18 | 19,23 | -1,49% | 780.523,00 |
| 19.08.2024 | 19,63 | 19,75 | 19,45 | 19,52 | -0,46% | 882.901,00 |
| 16.08.2024 | 19,24 | 19,77 | 19,05 | 19,61 | 1,40% | 996.398,00 |
| 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% | 1.178.733,00 |
| 13.08.2024 | 19,10 | 19,13 | 18,55 | 18,78 | -1,62% | 1.053.655,00 |
| 12.08.2024 | 18,83 | 19,09 | 18,80 | 19,09 | 0,79% | 1.364.860,00 |
| 09.08.2024 | 19,00 | 19,16 | 18,74 | 18,94 | -0,32% | 1.214.376,00 |
| 08.08.2024 | 18,67 | 19,12 | 18,54 | 19,00 | 2,93% | 1.455.647,00 |
| 07.08.2024 | 18,95 | 19,11 | 18,45 | 18,46 | -1,44% | 2.023.379,00 |
| 06.08.2024 | 17,75 | 19,04 | 17,60 | 18,73 | 5,05% | 2.326.048,00 |
| 05.08.2024 | 17,66 | 18,07 | 17,27 | 17,83 | -4,55% | 2.668.579,00 |
| 02.08.2024 | 19,00 | 19,33 | 18,46 | 18,68 | -4,35% | 2.935.032,00 |
| 01.08.2024 | 20,22 | 20,44 | 19,01 | 19,53 | -5,79% | 3.261.179,00 |
| 31.07.2024 | 21,00 | 21,17 | 19,75 | 20,73 | -3,63% | 3.558.438,00 |
| 30.07.2024 | 21,53 | 21,93 | 21,49 | 21,51 | -0,55% | 1.704.701,00 |
| 29.07.2024 | 21,89 | 22,15 | 21,48 | 21,63 | -0,92% | 2.097.702,00 |
| 26.07.2024 | 21,51 | 22,05 | 21,36 | 21,83 | 2,20% | 1.944.384,00 |
| 25.07.2024 | 21,64 | 21,87 | 21,35 | 21,36 | -1,48% | 1.916.731,00 |
| 24.07.2024 | 22,17 | 22,25 | 21,51 | 21,68 | -1,63% | 5.321.633,00 |
| 23.07.2024 | 22,31 | 22,43 | 21,65 | 22,04 | -5,61% | 8.386.526,00 |
| 22.07.2024 | 22,91 | 23,42 | 22,64 | 23,35 | 2,05% | 868.472,00 |
| 19.07.2024 | 22,90 | 23,27 | 22,69 | 22,88 | -0,52% | 835.161,00 |
| 18.07.2024 | 22,79 | 23,26 | 22,64 | 23,00 | 0,92% | 912.931,00 |
| 17.07.2024 | 23,09 | 23,44 | 22,73 | 22,79 | -1,30% | 1.042.177,00 |
| 16.07.2024 | 22,53 | 23,18 | 22,52 | 23,09 | 2,39% | 1.290.153,00 |
| 15.07.2024 | 21,95 | 22,90 | 21,83 | 22,55 | 4,01% | 1.501.706,00 |
| 12.07.2024 | 21,70 | 21,91 | 21,56 | 21,68 | 0,88% | 1.244.093,00 |
| 11.07.2024 | 20,70 | 21,51 | 20,60 | 21,49 | 4,57% | 1.270.552,00 |
| 10.07.2024 | 20,02 | 20,55 | 19,91 | 20,55 | 3,11% | 904.663,00 |
| 09.07.2024 | 20,10 | 20,16 | 19,82 | 19,93 | -1,82% | 1.221.291,00 |
| 08.07.2024 | 20,14 | 20,41 | 20,04 | 20,30 | 0,79% | 874.558,00 |
| 05.07.2024 | 20,84 | 20,85 | 20,01 | 20,14 | -3,68% | 658.219,00 |
| 03.07.2024 | 20,37 | 20,96 | 20,37 | 20,91 | 2,50% | 864.946,00 |
| 02.07.2024 | 20,27 | 20,54 | 20,23 | 20,40 | 0,84% | 801.836,00 |
| 01.07.2024 | 20,33 | 20,53 | 19,98 | 20,23 | 0,05% | 1.195.962,00 |
| 28.06.2024 | 20,19 | 20,39 | 19,97 | 20,22 | 1,00% | 8.000.212,00 |
| 27.06.2024 | 19,87 | 20,15 | 19,79 | 20,02 | 1,01% | 824.482,00 |
| 26.06.2024 | 19,48 | 19,84 | 19,42 | 19,82 | 1,02% | 1.218.634,00 |
| 25.06.2024 | 19,57 | 19,68 | 19,43 | 19,62 | 0,31% | 1.039.752,00 |
| 24.06.2024 | 18,96 | 19,68 | 18,95 | 19,56 | 3,16% | 1.099.378,00 |
| 21.06.2024 | 19,00 | 19,07 | 18,80 | 18,96 | -0,16% | 2.384.093,00 |
| 20.06.2024 | 19,12 | 19,21 | 18,87 | 18,99 | -0,52% | 872.447,00 |
| 18.06.2024 | 18,80 | 19,18 | 18,76 | 19,09 | 1,70% | 1.135.589,00 |
| 17.06.2024 | 18,54 | 18,83 | 18,46 | 18,77 | 1,46% | 1.033.224,00 |
| 14.06.2024 | 18,70 | 18,77 | 18,44 | 18,50 | -1,60% | 1.324.012,00 |
| 13.06.2024 | 19,18 | 19,22 | 18,59 | 18,80 | -2,44% | 961.432,00 |
| 12.06.2024 | 19,50 | 19,65 | 19,26 | 19,27 | 0,21% | 979.286,00 |
| 11.06.2024 | 19,14 | 19,42 | 19,05 | 19,23 | -0,57% | 911.358,00 |