26,400€
0,76%
Echtzeit-Aktienkurs Archrock
Bid:
Ask:
Aktienkurse zur Archrock Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 28.09.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 25.09.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 24.09.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 23.09.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 22.09.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 21.09.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 18.09.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 17.09.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | - |
| 16.09.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 15.09.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -6,52% | - |
| 14.09.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 11.09.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 10.09.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 09.09.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 08.09.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 07.09.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 04.09.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 03.09.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 02.09.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 01.09.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 31.08.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 28.08.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 27.08.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 3,88% | - |
| 26.08.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 25.08.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 24.08.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 21.08.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 20.08.2026 | 27,20 | 27,20 | 27,00 | 27,00 | -6,25% | 30,00 |
| 19.08.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | - |
| 18.08.2026 | 29,40 | 29,60 | 29,40 | 29,60 | 1,37% | 138,00 |
| 17.08.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 3,55% | - |
| 14.08.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 13.08.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 12.08.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -3,45% | - |
| 11.08.2026 | 28,20 | 29,00 | 28,20 | 29,00 | 3,57% | 95,00 |
| 10.08.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 07.08.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | - |
| 06.08.2026 | 28,80 | 29,20 | 28,80 | 29,20 | 5,04% | 91,00 |
| 05.08.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -6,08% | - |
| 04.08.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 03.08.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 31.07.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 30.07.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 29.07.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 28.07.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 27.07.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -5,45% | - |
| 24.07.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 23.07.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 22.07.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 3,14% | - |
| 21.07.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 20.07.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 17.07.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | - |
| 16.07.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | - |
| 15.07.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 14.07.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 13.07.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 10.07.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | - |
| 09.07.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 4,94% | - |
| 08.07.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 3,85% | - |
| 07.07.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 06.07.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 03.07.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -5,39% | - |
| 02.07.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -4,57% | - |
| 01.07.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 30.06.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -3,87% | - |
| 29.06.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 2,26% | - |
| 26.06.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 5,36% | - |
| 25.06.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 24.06.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 3,70% | - |
| 23.06.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | - |
| 22.06.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 19.06.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 4,64% | - |
| 18.06.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 17.06.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 16.06.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 15.06.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 12.06.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 11.06.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 10.06.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 09.06.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 08.06.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 05.06.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 04.06.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 03.06.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 02.06.2026 | 27,60 | 28,60 | 27,60 | 28,60 | 0,00% | 40,00 |
| 01.06.2026 | 28,40 | 28,60 | 28,40 | 28,60 | -2,05% | 20,00 |
| 29.05.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | 5,00 |
| 28.05.2026 | 30,80 | 30,80 | 30,00 | 30,00 | -5,06% | 130,00 |
| 27.05.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 26.05.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 25.05.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 22.05.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 21.05.2026 | 31,40 | 32,00 | 31,40 | 32,00 | -0,62% | 135,00 |
| 20.05.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -3,59% | - |
| 19.05.2026 | 32,60 | 33,40 | 32,60 | 33,40 | 6,37% | 40,00 |
| 18.05.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 15.05.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 14.05.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 13.05.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |