33,490$
-3,21%
Echtzeit-Aktienkurs Archrock
Bid:
Ask:
Aktienkurse zur Archrock Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 34,50 | 34,70 | 33,43 | 33,49 | -3,21% | 2.243.330,00 |
| 28.05.2026 | 36,20 | 36,27 | 34,53 | 34,60 | -4,87% | 2.172.475,00 |
| 27.05.2026 | 36,97 | 37,04 | 36,33 | 36,37 | -2,86% | 1.377.959,00 |
| 26.05.2026 | 37,27 | 37,93 | 36,79 | 37,44 | 0,51% | 1.815.706,00 |
| 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% | 1.862.904,00 |
| 20.05.2026 | 38,39 | 39,16 | 37,15 | 37,29 | -1,97% | 1.937.837,00 |
| 19.05.2026 | 38,48 | 38,49 | 37,76 | 38,04 | -1,50% | 1.390.533,00 |
| 18.05.2026 | 37,24 | 38,64 | 37,20 | 38,62 | 3,18% | 1.292.203,00 |
| 15.05.2026 | 37,07 | 37,76 | 36,80 | 37,43 | 0,56% | 1.744.278,00 |
| 14.05.2026 | 36,56 | 37,28 | 36,39 | 37,22 | 1,14% | 2.076.449,00 |
| 13.05.2026 | 37,27 | 37,40 | 36,23 | 36,80 | -1,15% | 2.281.391,00 |
| 12.05.2026 | 36,54 | 37,50 | 36,00 | 37,23 | 1,42% | 1.511.209,00 |
| 11.05.2026 | 37,21 | 37,71 | 36,62 | 36,71 | -0,68% | 2.420.063,00 |
| 08.05.2026 | 38,13 | 38,13 | 36,74 | 36,96 | -2,99% | 1.988.807,00 |
| 07.05.2026 | 38,50 | 38,50 | 37,05 | 38,10 | -2,56% | 2.007.720,00 |
| 06.05.2026 | 36,75 | 39,60 | 36,00 | 39,10 | -1,83% | 2.958.939,00 |
| 05.05.2026 | 38,89 | 40,12 | 38,66 | 39,83 | 2,47% | 1.492.852,00 |
| 04.05.2026 | 38,92 | 39,70 | 38,34 | 38,87 | -0,38% | 1.731.026,00 |
| 01.05.2026 | 38,64 | 39,40 | 38,16 | 39,02 | 0,70% | 1.444.521,00 |
| 30.04.2026 | 37,89 | 39,06 | 37,80 | 38,75 | 1,97% | 1.486.718,00 |
| 29.04.2026 | 38,16 | 38,60 | 37,57 | 38,00 | 0,03% | 1.592.036,00 |
| 28.04.2026 | 37,73 | 38,16 | 37,45 | 37,99 | 1,60% | 1.344.472,00 |
| 27.04.2026 | 37,52 | 37,77 | 37,16 | 37,39 | 0,16% | 1.363.035,00 |
| 24.04.2026 | 36,10 | 37,62 | 35,86 | 37,33 | 3,15% | 1.422.364,00 |
| 23.04.2026 | 36,06 | 36,77 | 36,00 | 36,19 | 0,92% | 1.108.783,00 |
| 22.04.2026 | 35,46 | 36,08 | 35,46 | 35,86 | 1,90% | 1.209.322,00 |
| 21.04.2026 | 36,10 | 36,64 | 35,11 | 35,19 | -1,90% | 1.225.719,00 |
| 20.04.2026 | 36,12 | 36,67 | 35,63 | 35,87 | -1,18% | 1.153.801,00 |
| 17.04.2026 | 35,81 | 36,36 | 34,90 | 36,30 | 0,30% | 1.756.307,00 |
| 16.04.2026 | 36,16 | 36,57 | 36,00 | 36,19 | -0,33% | 1.164.134,00 |
| 15.04.2026 | 36,01 | 36,53 | 36,00 | 36,31 | -0,08% | 1.019.233,00 |
| 14.04.2026 | 36,25 | 37,01 | 35,59 | 36,34 | -0,36% | 1.148.592,00 |
| 13.04.2026 | 36,26 | 36,78 | 36,16 | 36,47 | 1,45% | 1.432.336,00 |
| 10.04.2026 | 35,94 | 36,14 | 35,26 | 35,95 | 0,22% | 1.157.842,00 |
| 09.04.2026 | 35,66 | 36,59 | 35,59 | 35,87 | 0,48% | 1.584.494,00 |
| 08.04.2026 | 34,77 | 35,94 | 34,36 | 35,70 | 1,65% | 2.141.677,00 |
| 07.04.2026 | 34,81 | 35,36 | 34,67 | 35,12 | 0,63% | 1.240.591,00 |
| 06.04.2026 | 34,66 | 35,11 | 34,41 | 34,90 | 0,69% | 1.357.739,00 |
| 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% | 1.723.509,00 |
| 31.03.2026 | 34,76 | 35,38 | 34,40 | 34,80 | 0,90% | 1.803.421,00 |
| 30.03.2026 | 35,92 | 35,92 | 34,28 | 34,49 | -2,90% | 1.992.975,00 |
| 27.03.2026 | 35,41 | 36,00 | 35,36 | 35,52 | -0,50% | 1.815.899,00 |
| 26.03.2026 | 36,02 | 36,53 | 35,65 | 35,70 | -3,15% | 1.516.919,00 |
| 25.03.2026 | 37,36 | 37,55 | 36,64 | 36,86 | -0,43% | 1.566.235,00 |
| 24.03.2026 | 36,73 | 37,73 | 36,55 | 37,02 | 0,60% | 1.508.175,00 |
| 23.03.2026 | 35,79 | 37,18 | 35,79 | 36,80 | 3,57% | 1.959.344,00 |
| 20.03.2026 | 36,54 | 36,74 | 35,22 | 35,53 | -2,18% | 3.522.301,00 |
| 19.03.2026 | 35,42 | 36,62 | 35,33 | 36,32 | 1,62% | 1.655.784,00 |
| 18.03.2026 | 36,09 | 36,39 | 35,62 | 35,74 | -1,27% | 1.700.353,00 |
| 17.03.2026 | 35,67 | 36,42 | 35,52 | 36,20 | 2,03% | 1.490.132,00 |
| 16.03.2026 | 35,25 | 35,69 | 34,76 | 35,48 | 2,51% | 1.632.238,00 |
| 13.03.2026 | 35,30 | 35,49 | 34,46 | 34,61 | -1,31% | 1.485.430,00 |
| 12.03.2026 | 35,50 | 35,97 | 35,00 | 35,07 | -2,47% | 1.304.792,00 |
| 11.03.2026 | 36,26 | 36,26 | 35,29 | 35,96 | -0,44% | 1.181.046,00 |
| 10.03.2026 | 35,58 | 36,81 | 35,58 | 36,12 | 0,50% | 1.308.238,00 |
| 09.03.2026 | 35,21 | 36,08 | 34,76 | 35,94 | 1,76% | 1.776.144,00 |
| 06.03.2026 | 35,72 | 35,91 | 35,13 | 35,32 | -1,34% | 1.321.265,00 |
| 05.03.2026 | 37,18 | 37,20 | 35,00 | 35,80 | -3,35% | 2.210.694,00 |
| 04.03.2026 | 36,38 | 37,26 | 36,11 | 37,04 | 0,84% | 1.824.701,00 |
| 03.03.2026 | 36,47 | 36,83 | 35,76 | 36,73 | -0,14% | 1.704.815,00 |
| 02.03.2026 | 36,28 | 36,94 | 35,06 | 36,78 | 4,10% | 2.504.899,00 |
| 27.02.2026 | 34,77 | 35,74 | 34,73 | 35,33 | -0,28% | 2.235.203,00 |
| 26.02.2026 | 35,01 | 35,90 | 34,54 | 35,43 | 1,14% | 2.837.096,00 |
| 25.02.2026 | 35,26 | 35,29 | 33,86 | 35,03 | 3,95% | 2.315.820,00 |
| 24.02.2026 | 33,00 | 33,82 | 32,42 | 33,70 | 2,68% | 1.298.359,00 |
| 23.02.2026 | 32,84 | 33,41 | 32,55 | 32,82 | -0,15% | 1.270.813,00 |
| 20.02.2026 | 32,76 | 32,98 | 32,38 | 32,87 | 0,00% | 1.434.510,00 |
| 19.02.2026 | 33,12 | 33,57 | 32,64 | 32,87 | -0,09% | 1.388.851,00 |
| 18.02.2026 | 33,31 | 33,41 | 32,64 | 32,90 | 0,61% | 1.310.645,00 |
| 17.02.2026 | 33,00 | 33,03 | 32,24 | 32,70 | 0,12% | 1.048.432,00 |
| 13.02.2026 | 31,68 | 33,00 | 31,26 | 32,66 | 2,80% | 1.507.977,00 |
| 12.02.2026 | 32,54 | 32,71 | 31,62 | 31,77 | -1,91% | 1.633.945,00 |
| 11.02.2026 | 32,53 | 32,75 | 31,94 | 32,39 | 1,63% | 1.620.844,00 |
| 10.02.2026 | 32,23 | 32,43 | 31,78 | 31,87 | -1,48% | 1.440.314,00 |
| 09.02.2026 | 32,16 | 32,87 | 31,99 | 32,35 | 0,94% | 1.970.765,00 |
| 06.02.2026 | 31,05 | 32,42 | 31,00 | 32,05 | 4,26% | 2.803.752,00 |
| 05.02.2026 | 29,74 | 31,30 | 29,70 | 30,74 | 2,50% | 3.062.042,00 |
| 04.02.2026 | 30,00 | 30,15 | 29,24 | 29,99 | 0,54% | 1.766.369,00 |
| 03.02.2026 | 29,57 | 29,91 | 29,22 | 29,83 | 1,12% | 1.490.567,00 |
| 02.02.2026 | 29,00 | 29,75 | 29,00 | 29,50 | -0,30% | 1.758.691,00 |
| 30.01.2026 | 29,67 | 30,15 | 28,81 | 29,59 | 1,44% | 1.796.109,00 |
| 29.01.2026 | 28,85 | 29,50 | 28,53 | 29,17 | 2,82% | 1.766.519,00 |
| 28.01.2026 | 28,73 | 29,00 | 28,24 | 28,37 | -0,53% | 1.535.997,00 |
| 27.01.2026 | 28,24 | 28,63 | 28,12 | 28,52 | 1,24% | 818.259,00 |
| 26.01.2026 | 28,01 | 28,47 | 27,91 | 28,17 | 0,93% | 1.047.556,00 |
| 22.01.2026 | 27,90 | 28,02 | 27,60 | 27,91 | 0,07% | 1.457.362,00 |
| 21.01.2026 | 27,48 | 28,19 | 27,37 | 27,89 | 3,56% | 1.531.040,00 |
| 20.01.2026 | 26,47 | 26,96 | 26,45 | 26,93 | 1,74% | 1.242.405,00 |
| 16.01.2026 | 26,28 | 26,53 | 25,96 | 26,47 | 1,11% | 1.166.381,00 |
| 15.01.2026 | 25,89 | 26,40 | 25,56 | 26,18 | 0,93% | 1.427.169,00 |
| 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 |