19,550€
-1,01%
Echtzeit-Aktienkurs Archrock
Bid:
Ask:
Aktienkurse zur Archrock Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 19,75 | 19,90 | 19,45 | 19,55 | -1,01% | - |
| 16.10.2024 | 19,30 | 20,10 | 19,10 | 19,75 | 2,33% | - |
| 15.10.2024 | 19,45 | 19,45 | 18,80 | 19,30 | -0,77% | 761,00 |
| 14.10.2024 | 19,55 | 19,65 | 19,00 | 19,45 | -0,51% | - |
| 11.10.2024 | 19,35 | 19,65 | 19,00 | 19,55 | 1,03% | - |
| 10.10.2024 | 19,40 | 19,80 | 19,10 | 19,35 | 0,00% | - |
| 09.10.2024 | 19,35 | 19,50 | 19,00 | 19,35 | 0,52% | - |
| 08.10.2024 | 19,75 | 19,85 | 19,15 | 19,25 | -2,53% | - |
| 07.10.2024 | 19,90 | 20,30 | 19,45 | 19,75 | -0,25% | - |
| 04.10.2024 | 19,15 | 19,90 | 19,00 | 19,80 | 3,13% | - |
| 03.10.2024 | 18,95 | 19,20 | 18,75 | 19,20 | 1,05% | 400,00 |
| 02.10.2024 | 18,70 | 19,25 | 18,70 | 19,00 | 1,60% | - |
| 01.10.2024 | 18,20 | 18,70 | 17,75 | 18,70 | 3,03% | - |
| 30.09.2024 | 18,25 | 18,50 | 17,85 | 18,15 | -0,82% | - |
| 27.09.2024 | 18,05 | 18,65 | 18,05 | 18,30 | 1,67% | - |
| 26.09.2024 | 18,80 | 18,80 | 17,90 | 18,00 | -4,26% | - |
| 25.09.2024 | 19,25 | 19,45 | 18,65 | 18,80 | -2,34% | - |
| 24.09.2024 | 19,75 | 19,75 | 19,20 | 19,25 | -2,28% | - |
| 23.09.2024 | 19,20 | 19,75 | 19,20 | 19,70 | 2,60% | - |
| 20.09.2024 | 19,20 | 19,50 | 18,85 | 19,20 | 0,00% | - |
| 19.09.2024 | 19,00 | 19,45 | 19,00 | 19,20 | 1,86% | - |
| 18.09.2024 | 18,60 | 19,20 | 18,40 | 18,85 | 1,34% | - |
| 17.09.2024 | 18,00 | 18,85 | 18,00 | 18,60 | 3,33% | - |
| 16.09.2024 | 18,00 | 18,30 | 17,85 | 18,00 | 0,56% | - |
| 13.09.2024 | 17,80 | 18,15 | 17,80 | 17,90 | -0,28% | - |
| 12.09.2024 | 17,70 | 18,15 | 17,60 | 17,95 | 1,41% | - |
| 11.09.2024 | 17,45 | 17,75 | 17,20 | 17,70 | 1,72% | - |
| 10.09.2024 | 17,25 | 17,55 | 17,20 | 17,40 | 0,87% | - |
| 09.09.2024 | 17,80 | 18,05 | 17,05 | 17,25 | -3,09% | - |
| 06.09.2024 | 17,45 | 18,45 | 17,40 | 17,80 | 2,01% | - |
| 05.09.2024 | 17,30 | 17,75 | 17,05 | 17,45 | 0,87% | - |
| 04.09.2024 | 17,25 | 17,45 | 16,95 | 17,30 | 0,58% | - |
| 03.09.2024 | 18,20 | 18,45 | 17,20 | 17,20 | -5,49% | - |
| 02.09.2024 | 18,30 | 18,45 | 18,15 | 18,20 | -0,82% | - |
| 30.08.2024 | 18,05 | 18,35 | 17,85 | 18,35 | 1,38% | - |
| 29.08.2024 | 17,80 | 18,30 | 17,70 | 18,10 | 1,40% | - |
| 28.08.2024 | 18,10 | 18,50 | 17,75 | 17,85 | -1,38% | 420,00 |
| 27.08.2024 | 18,30 | 18,35 | 17,95 | 18,10 | -1,09% | - |
| 26.08.2024 | 18,00 | 18,65 | 18,00 | 18,30 | 1,67% | - |
| 23.08.2024 | 17,45 | 18,05 | 17,35 | 18,00 | 3,15% | - |
| 22.08.2024 | 17,30 | 17,55 | 17,25 | 17,45 | 0,87% | 200,00 |
| 21.08.2024 | 17,30 | 17,50 | 17,15 | 17,30 | 0,00% | - |
| 20.08.2024 | 17,60 | 18,00 | 17,25 | 17,30 | -1,98% | - |
| 19.08.2024 | 17,90 | 17,95 | 17,55 | 17,65 | -1,40% | - |
| 16.08.2024 | 17,65 | 17,95 | 17,35 | 17,90 | 1,42% | - |
| 15.08.2024 | 17,20 | 17,80 | 17,10 | 17,65 | 2,62% | - |
| 14.08.2024 | 17,20 | 17,30 | 16,95 | 17,20 | 0,00% | - |
| 13.08.2024 | 17,45 | 17,55 | 16,95 | 17,20 | -1,43% | - |
| 12.08.2024 | 17,35 | 17,55 | 17,20 | 17,45 | 0,87% | - |
| 09.08.2024 | 17,40 | 17,55 | 17,15 | 17,30 | -0,86% | - |
| 08.08.2024 | 16,90 | 17,55 | 16,75 | 17,45 | 3,25% | - |
| 07.08.2024 | 17,30 | 17,65 | 16,85 | 16,90 | -2,31% | - |
| 06.08.2024 | 16,30 | 17,45 | 16,05 | 17,30 | 6,13% | - |
| 05.08.2024 | 17,10 | 17,10 | 15,65 | 16,30 | -4,68% | 50,00 |
| 02.08.2024 | 18,10 | 18,15 | 16,85 | 17,10 | -5,26% | - |
| 01.08.2024 | 19,20 | 19,40 | 17,60 | 18,05 | -4,75% | - |
| 31.07.2024 | 19,90 | 19,90 | 18,25 | 18,95 | -5,01% | 500,00 |
| 30.07.2024 | 20,00 | 20,30 | 19,80 | 19,95 | -0,25% | - |
| 29.07.2024 | 20,15 | 20,50 | 19,85 | 20,00 | -0,50% | - |
| 26.07.2024 | 19,75 | 20,30 | 19,50 | 20,10 | 1,77% | - |
| 25.07.2024 | 20,30 | 20,30 | 19,70 | 19,75 | -1,25% | - |
| 24.07.2024 | 20,40 | 20,50 | 19,85 | 20,00 | -1,48% | - |
| 23.07.2024 | 20,90 | 20,90 | 19,55 | 20,30 | -2,87% | 250,00 |
| 22.07.2024 | 21,10 | 21,80 | 20,80 | 20,90 | -0,48% | - |
| 19.07.2024 | 21,10 | 21,40 | 20,80 | 21,00 | -0,47% | - |
| 18.07.2024 | 20,90 | 21,30 | 20,70 | 21,10 | 0,96% | - |
| 17.07.2024 | 21,20 | 21,40 | 20,80 | 20,90 | -1,42% | - |
| 16.07.2024 | 20,70 | 21,30 | 20,50 | 21,20 | 2,42% | - |
| 15.07.2024 | 19,90 | 21,10 | 19,85 | 20,70 | 4,55% | - |
| 12.07.2024 | 19,80 | 20,10 | 19,65 | 19,80 | 0,00% | - |
| 11.07.2024 | 18,95 | 19,80 | 18,70 | 19,80 | 4,49% | - |
| 10.07.2024 | 18,45 | 18,95 | 18,25 | 18,95 | 2,71% | - |
| 09.07.2024 | 18,75 | 18,80 | 18,35 | 18,45 | -1,60% | - |
| 08.07.2024 | 18,60 | 18,85 | 18,35 | 18,75 | 1,08% | - |
| 05.07.2024 | 19,40 | 19,45 | 18,45 | 18,55 | -4,38% | - |
| 04.07.2024 | 19,45 | 19,45 | 19,20 | 19,40 | 0,00% | - |
| 03.07.2024 | 19,00 | 19,45 | 18,85 | 19,40 | 2,11% | - |
| 02.07.2024 | 18,85 | 19,15 | 18,80 | 19,00 | 1,06% | - |
| 01.07.2024 | 18,85 | 19,05 | 18,65 | 18,80 | -0,27% | - |
| 28.06.2024 | 18,60 | 19,05 | 18,60 | 18,85 | 0,27% | - |
| 27.06.2024 | 18,70 | 18,80 | 18,45 | 18,80 | 1,35% | - |
| 26.06.2024 | 18,30 | 18,55 | 18,15 | 18,55 | 1,64% | - |
| 25.06.2024 | 18,20 | 18,45 | 18,10 | 18,25 | -0,54% | - |
| 24.06.2024 | 17,75 | 18,35 | 17,60 | 18,35 | 3,67% | - |
| 21.06.2024 | 17,75 | 17,85 | 17,55 | 17,70 | 0,00% | - |
| 20.06.2024 | 17,80 | 17,95 | 17,65 | 17,70 | -0,56% | - |
| 19.06.2024 | 17,65 | 17,85 | 17,65 | 17,80 | 0,00% | - |
| 18.06.2024 | 17,50 | 17,85 | 17,35 | 17,80 | 2,01% | - |
| 17.06.2024 | 17,30 | 17,55 | 17,15 | 17,45 | 0,87% | - |
| 14.06.2024 | 17,50 | 17,80 | 17,20 | 17,30 | -0,57% | - |
| 13.06.2024 | 17,70 | 17,95 | 17,25 | 17,40 | -2,79% | - |
| 12.06.2024 | 17,90 | 18,15 | 17,70 | 17,90 | 0,00% | - |
| 11.06.2024 | 17,95 | 18,05 | 17,75 | 17,90 | -0,56% | - |
| 10.06.2024 | 17,50 | 18,00 | 17,40 | 18,00 | 2,86% | - |
| 07.06.2024 | 17,30 | 17,60 | 17,25 | 17,50 | 0,86% | - |
| 06.06.2024 | 17,45 | 17,80 | 17,20 | 17,35 | -1,70% | - |
| 05.06.2024 | 17,20 | 17,65 | 17,15 | 17,65 | 2,32% | - |
| 04.06.2024 | 17,85 | 18,05 | 17,15 | 17,25 | -3,36% | 10,00 |
| 03.06.2024 | 18,85 | 19,30 | 17,75 | 17,85 | -4,29% | - |
| 31.05.2024 | 18,00 | 18,75 | 18,00 | 18,65 | 2,75% | 10,00 |