24,900€
8,26%
Echtzeit-Aktienkurs Archrock
Bid:
Ask:
Aktienkurse zur Archrock Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 6,09% | - |
| 21.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 20.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 19.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 18.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 15.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 14.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 13.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 12.11.2024 | 22,00 | 22,40 | 22,00 | 22,40 | 6,67% | 24,00 |
| 11.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 08.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 07.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 12,17% | - |
| 06.11.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 2,72% | - |
| 05.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 04.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 01.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 31.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 30.10.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 29.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 28.10.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 25.10.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 24.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 23.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 22.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 21.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 18.10.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 17.10.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | - |
| 16.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 15.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 14.10.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 11.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 10.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 09.10.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 08.10.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -2,03% | - |
| 07.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 3,68% | - |
| 04.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 03.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 02.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | - |
| 01.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 30.09.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 27.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -2,19% | - |
| 26.09.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 25.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 24.09.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | - |
| 23.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 20.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 19.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 18.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 2,87% | - |
| 17.09.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 16.09.2024 | 17,30 | 17,70 | 17,30 | 17,70 | 3,51% | 50,00 |
| 13.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 12.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 11.09.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 10.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -3,49% | - |
| 09.09.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 06.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 05.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 04.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -5,52% | - |
| 03.09.2024 | 18,20 | 18,20 | 18,10 | 18,10 | 0,00% | 70,00 |
| 02.09.2024 | 18,20 | 18,20 | 18,10 | 18,10 | 1,12% | - |
| 30.08.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 29.08.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
| 28.08.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 27.08.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 26.08.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 23.08.2024 | 17,20 | 17,60 | 17,20 | 17,60 | 2,33% | 80,00 |
| 22.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 21.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -5,00% | - |
| 20.08.2024 | 17,40 | 18,00 | 17,40 | 18,00 | 2,27% | 460,00 |
| 19.08.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 16.08.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 2,94% | - |
| 15.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 14.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | - |
| 13.08.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 12.08.2024 | 17,20 | 17,50 | 17,20 | 17,50 | 1,16% | 50,00 |
| 09.08.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 3,59% | - |
| 08.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 07.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 6,25% | - |
| 06.08.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 05.08.2024 | 16,80 | 16,80 | 15,80 | 15,80 | -11,73% | 215,00 |
| 02.08.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -5,79% | - |
| 01.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 2,70% | - |
| 31.07.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -6,57% | - |
| 30.07.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 29.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | - |
| 26.07.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | - |
| 25.07.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 24.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 4,12% | - |
| 23.07.2024 | 20,40 | 20,40 | 19,40 | 19,40 | -6,73% | 3.000,00 |
| 22.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 19.07.2024 | 21,00 | 21,40 | 21,00 | 21,40 | 2,88% | 165,00 |
| 18.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 17.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 16.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 4,57% | - |
| 15.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 12.07.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 4,26% | - |
| 11.07.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 2,73% | - |
| 10.07.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 09.07.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 08.07.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -3,65% | - |