28,500€
4,01%
Echtzeit-Aktienkurs Archrock Inc.
Bid:
Ask:
Aktienkurse zur Archrock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 28,00 | 28,70 | 27,60 | 28,30 | 3,28% | - |
| 29.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 7,03% | - |
| 28.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -6,57% | - |
| 27.01.2025 | 27,60 | 27,60 | 27,40 | 27,40 | -2,84% | 250,00 |
| 24.01.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 23.01.2025 | 28,40 | 28,80 | 28,40 | 28,80 | -2,04% | 345,00 |
| 22.01.2025 | 29,20 | 29,40 | 29,20 | 29,40 | 2,80% | 200,00 |
| 21.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 20.01.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 0,00% | 833,00 |
| 17.01.2025 | 28,60 | 29,00 | 28,60 | 29,00 | 3,57% | 225,00 |
| 16.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 15.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 6,11% | - |
| 14.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 13.01.2025 | 25,20 | 25,60 | 25,20 | 25,60 | 4,92% | 40,00 |
| 10.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 09.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 08.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 07.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 06.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 03.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 02.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 3,42% | - |
| 30.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 27.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 23.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 20.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 19.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -6,61% | - |
| 18.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 17.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 16.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 13.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 12.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 11.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 10.12.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 09.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 06.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 05.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 04.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 03.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 02.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 29.11.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 28.11.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 27.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 26.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 25.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 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% | - |