22,800€
-0,44%
Echtzeit-Aktienkurs Archrock Inc.
Bid:
Ask:
Aktienkurse zur Archrock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 22,60 | 22,90 | 22,40 | 22,80 | -0,44% | - |
| 15.05.2025 | 23,00 | 23,10 | 22,50 | 22,90 | -0,87% | - |
| 14.05.2025 | 22,70 | 23,20 | 22,50 | 23,10 | 1,76% | - |
| 13.05.2025 | 23,00 | 23,00 | 22,50 | 22,70 | -0,87% | - |
| 12.05.2025 | 22,20 | 23,70 | 21,90 | 22,90 | 4,57% | - |
| 09.05.2025 | 21,70 | 22,10 | 21,50 | 21,90 | 0,92% | - |
| 08.05.2025 | 21,10 | 21,90 | 21,10 | 21,70 | 2,84% | - |
| 07.05.2025 | 21,20 | 21,40 | 20,90 | 21,10 | 0,00% | - |
| 06.05.2025 | 21,20 | 21,80 | 20,00 | 21,10 | -0,47% | - |
| 05.05.2025 | 21,80 | 21,80 | 21,00 | 21,20 | -2,30% | - |
| 02.05.2025 | 20,80 | 21,90 | 20,60 | 21,70 | 4,83% | - |
| 30.04.2025 | 21,40 | 21,40 | 20,30 | 20,70 | -2,82% | - |
| 29.04.2025 | 21,60 | 21,80 | 21,30 | 21,30 | -1,84% | - |
| 28.04.2025 | 21,50 | 21,80 | 21,30 | 21,70 | 0,93% | - |
| 25.04.2025 | 21,10 | 21,50 | 20,90 | 21,50 | 0,94% | - |
| 24.04.2025 | 20,50 | 21,30 | 20,40 | 21,30 | 3,40% | - |
| 23.04.2025 | 20,30 | 21,40 | 20,05 | 20,60 | 1,48% | - |
| 22.04.2025 | 21,10 | 21,10 | 19,55 | 20,30 | -3,79% | - |
| 17.04.2025 | 20,60 | 21,60 | 20,60 | 21,10 | 1,93% | - |
| 16.04.2025 | 20,80 | 21,10 | 20,30 | 20,70 | -0,96% | - |
| 15.04.2025 | 20,60 | 21,30 | 20,50 | 20,90 | 0,97% | - |
| 14.04.2025 | 19,95 | 21,00 | 19,95 | 20,70 | 3,24% | - |
| 11.04.2025 | 19,70 | 20,30 | 19,05 | 20,05 | 0,75% | - |
| 10.04.2025 | 21,50 | 21,50 | 19,45 | 19,90 | -7,44% | - |
| 09.04.2025 | 19,10 | 21,90 | 18,25 | 21,50 | 12,57% | - |
| 08.04.2025 | 19,65 | 20,80 | 18,75 | 19,10 | -2,80% | 40,00 |
| 07.04.2025 | 20,30 | 20,80 | 18,45 | 19,65 | -1,01% | - |
| 04.04.2025 | 22,10 | 22,10 | 19,05 | 19,85 | -10,18% | 308,00 |
| 03.04.2025 | 25,00 | 25,00 | 21,90 | 22,10 | -11,60% | - |
| 02.04.2025 | 24,60 | 25,00 | 24,10 | 25,00 | 2,04% | - |
| 01.04.2025 | 24,20 | 24,60 | 23,80 | 24,50 | 0,82% | - |
| 31.03.2025 | 24,40 | 24,60 | 23,60 | 24,30 | -0,41% | - |
| 28.03.2025 | 24,50 | 24,70 | 24,00 | 24,40 | -0,81% | - |
| 27.03.2025 | 25,00 | 25,10 | 24,50 | 24,60 | -1,60% | - |
| 26.03.2025 | 25,20 | 25,70 | 24,90 | 25,00 | -0,79% | - |
| 25.03.2025 | 25,10 | 25,40 | 25,00 | 25,20 | -0,40% | - |
| 24.03.2025 | 24,20 | 25,40 | 24,20 | 25,30 | 3,69% | - |
| 21.03.2025 | 24,60 | 24,70 | 24,30 | 24,40 | -0,81% | - |
| 20.03.2025 | 24,60 | 24,90 | 24,40 | 24,60 | 0,00% | - |
| 19.03.2025 | 23,50 | 24,80 | 23,50 | 24,60 | 5,13% | - |
| 18.03.2025 | 23,50 | 23,90 | 23,30 | 23,40 | -0,43% | 200,00 |
| 17.03.2025 | 22,80 | 23,60 | 22,80 | 23,50 | 2,17% | - |
| 14.03.2025 | 22,40 | 23,10 | 22,00 | 23,00 | 3,60% | - |
| 13.03.2025 | 22,50 | 22,70 | 21,90 | 22,20 | -1,33% | - |
| 12.03.2025 | 21,80 | 23,00 | 21,80 | 22,50 | 2,27% | - |
| 11.03.2025 | 20,90 | 22,40 | 20,70 | 22,00 | 5,26% | - |
| 10.03.2025 | 21,80 | 22,00 | 20,70 | 20,90 | -4,13% | - |
| 07.03.2025 | 22,00 | 22,10 | 20,80 | 21,80 | -0,46% | - |
| 06.03.2025 | 23,40 | 23,40 | 21,70 | 21,90 | -6,41% | - |
| 05.03.2025 | 23,60 | 23,60 | 22,90 | 23,40 | -0,85% | - |
| 04.03.2025 | 24,90 | 25,00 | 23,40 | 23,60 | -4,84% | 32,00 |
| 03.03.2025 | 26,20 | 26,30 | 24,60 | 24,80 | -5,34% | - |
| 28.02.2025 | 25,60 | 26,20 | 25,20 | 26,20 | 2,34% | - |
| 27.02.2025 | 25,40 | 26,20 | 25,40 | 25,60 | 0,79% | - |
| 26.02.2025 | 25,10 | 25,80 | 25,00 | 25,40 | 1,20% | - |
| 25.02.2025 | 24,60 | 27,00 | 24,50 | 25,10 | 1,62% | - |
| 24.02.2025 | 25,20 | 25,50 | 24,50 | 24,70 | -1,98% | - |
| 21.02.2025 | 26,00 | 26,30 | 25,10 | 25,20 | -2,70% | - |
| 20.02.2025 | 27,00 | 27,20 | 25,80 | 25,90 | -4,07% | - |
| 19.02.2025 | 26,90 | 27,30 | 26,70 | 27,00 | 0,75% | - |
| 18.02.2025 | 26,40 | 27,10 | 26,30 | 26,80 | 1,52% | - |
| 17.02.2025 | 26,40 | 26,50 | 26,30 | 26,40 | 0,38% | - |
| 14.02.2025 | 26,40 | 26,60 | 25,90 | 26,30 | -0,38% | - |
| 13.02.2025 | 26,00 | 26,60 | 26,00 | 26,40 | 0,38% | - |
| 12.02.2025 | 27,20 | 27,20 | 26,20 | 26,30 | -2,95% | - |
| 11.02.2025 | 27,70 | 28,00 | 27,00 | 27,10 | -2,52% | 214,00 |
| 10.02.2025 | 27,00 | 28,00 | 27,00 | 27,80 | 2,96% | - |
| 07.02.2025 | 27,00 | 27,40 | 26,90 | 27,00 | 0,00% | - |
| 06.02.2025 | 27,90 | 28,10 | 26,70 | 27,00 | -2,17% | - |
| 05.02.2025 | 27,60 | 28,00 | 27,40 | 27,60 | 0,00% | - |
| 04.02.2025 | 27,60 | 27,80 | 27,10 | 27,60 | -0,72% | - |
| 03.02.2025 | 26,80 | 28,10 | 26,50 | 27,80 | 2,96% | 222,00 |
| 31.01.2025 | 29,20 | 29,20 | 27,00 | 27,00 | -6,25% | - |
| 30.01.2025 | 27,70 | 28,80 | 27,60 | 28,80 | 3,60% | - |
| 29.01.2025 | 27,60 | 28,00 | 27,20 | 27,80 | 1,46% | - |
| 28.01.2025 | 25,70 | 27,40 | 25,60 | 27,40 | 7,03% | - |
| 27.01.2025 | 28,20 | 28,40 | 25,60 | 25,60 | -9,86% | - |
| 24.01.2025 | 28,40 | 28,50 | 28,00 | 28,40 | 0,00% | 40,00 |
| 23.01.2025 | 28,60 | 28,80 | 28,40 | 28,40 | -0,70% | - |
| 22.01.2025 | 29,10 | 29,30 | 28,60 | 28,60 | -2,05% | - |
| 21.01.2025 | 28,40 | 29,20 | 28,40 | 29,20 | 2,82% | 70,00 |
| 20.01.2025 | 28,80 | 28,90 | 28,30 | 28,40 | -2,07% | - |
| 17.01.2025 | 28,70 | 29,20 | 28,30 | 29,00 | 0,69% | 280,00 |
| 16.01.2025 | 28,10 | 29,00 | 28,00 | 28,80 | 2,49% | - |
| 15.01.2025 | 27,80 | 28,60 | 27,60 | 28,10 | 1,08% | - |
| 14.01.2025 | 26,30 | 27,80 | 26,00 | 27,80 | 5,30% | - |
| 13.01.2025 | 25,40 | 26,40 | 25,20 | 26,40 | 3,53% | - |
| 10.01.2025 | 24,80 | 25,70 | 24,60 | 25,50 | 2,82% | 300,00 |
| 09.01.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 1,22% | - |
| 08.01.2025 | 24,60 | 24,80 | 24,20 | 24,50 | 0,00% | - |
| 07.01.2025 | 24,80 | 25,20 | 24,40 | 24,50 | -1,21% | - |
| 06.01.2025 | 25,20 | 25,60 | 24,80 | 24,80 | -1,59% | - |
| 03.01.2025 | 24,60 | 25,40 | 24,60 | 25,20 | 2,44% | 250,00 |
| 02.01.2025 | 23,60 | 25,00 | 23,60 | 24,60 | 4,24% | - |
| 30.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,29% | - |
| 27.12.2024 | 23,90 | 24,00 | 23,30 | 23,30 | -1,27% | - |
| 23.12.2024 | 23,50 | 23,80 | 23,20 | 23,60 | 0,43% | - |
| 20.12.2024 | 23,30 | 23,80 | 22,80 | 23,50 | 0,86% | - |
| 19.12.2024 | 23,00 | 23,60 | 22,80 | 23,30 | 1,30% | - |
| 18.12.2024 | 24,40 | 24,60 | 22,90 | 23,00 | -5,74% | - |