29,900€
1,70%
Echtzeit-Aktienkurs Archrock Inc.
Bid:
Ask:
Aktienkurse zur Archrock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 30,10 | 30,80 | 29,50 | 29,80 | 1,36% | - |
| 26.02.2026 | 29,70 | 29,70 | 29,40 | 29,40 | -1,34% | - |
| 25.02.2026 | 30,90 | 30,90 | 28,80 | 29,80 | 5,30% | - |
| 24.02.2026 | 27,90 | 28,40 | 27,60 | 28,30 | 3,28% | - |
| 23.02.2026 | 27,70 | 27,70 | 27,40 | 27,40 | -1,08% | - |
| 20.02.2026 | 28,00 | 28,00 | 27,60 | 27,70 | -1,42% | - |
| 19.02.2026 | 27,80 | 28,40 | 27,80 | 28,10 | 1,08% | - |
| 18.02.2026 | 27,60 | 28,30 | 27,60 | 27,80 | 0,36% | - |
| 17.02.2026 | 27,70 | 27,80 | 27,70 | 27,70 | 0,73% | - |
| 16.02.2026 | 27,60 | 27,60 | 27,40 | 27,50 | 1,85% | - |
| 12.02.2026 | 27,30 | 27,90 | 26,60 | 27,00 | -0,37% | - |
| 11.02.2026 | 26,80 | 27,60 | 26,60 | 27,10 | 0,00% | - |
| 10.02.2026 | 27,50 | 27,50 | 27,00 | 27,10 | 0,37% | - |
| 09.02.2026 | 27,10 | 27,10 | 27,00 | 27,00 | 3,05% | - |
| 06.02.2026 | 26,10 | 26,30 | 26,10 | 26,20 | 0,77% | - |
| 05.02.2026 | 25,40 | 26,60 | 24,90 | 26,00 | 2,77% | - |
| 04.02.2026 | 25,10 | 25,50 | 24,80 | 25,30 | 1,20% | - |
| 03.02.2026 | 25,10 | 25,60 | 24,70 | 25,00 | 2,88% | - |
| 02.02.2026 | 24,90 | 24,90 | 24,20 | 24,30 | -2,41% | - |
| 30.01.2026 | 24,30 | 25,20 | 24,10 | 24,90 | 1,63% | - |
| 29.01.2026 | 23,70 | 24,60 | 23,70 | 24,50 | 2,51% | - |
| 28.01.2026 | 23,70 | 24,20 | 23,70 | 23,90 | 0,84% | - |
| 26.01.2026 | 23,60 | 23,90 | 23,40 | 23,70 | 0,42% | - |
| 23.01.2026 | 23,70 | 23,90 | 23,60 | 23,60 | -0,84% | - |
| 22.01.2026 | 23,90 | 24,10 | 23,50 | 23,80 | 0,00% | - |
| 21.01.2026 | 23,10 | 24,00 | 22,90 | 23,80 | 4,39% | - |
| 20.01.2026 | 22,70 | 22,90 | 22,20 | 22,80 | 0,44% | - |
| 16.01.2026 | 22,50 | 22,90 | 22,40 | 22,70 | 0,00% | - |
| 15.01.2026 | 22,30 | 22,70 | 22,00 | 22,70 | 0,44% | - |
| 14.01.2026 | 22,40 | 22,60 | 22,20 | 22,60 | 1,35% | - |
| 13.01.2026 | 21,80 | 22,80 | 21,70 | 22,30 | -1,76% | - |
| 12.01.2026 | 22,60 | 22,80 | 22,20 | 22,70 | 1,79% | - |
| 09.01.2026 | 22,40 | 22,40 | 21,90 | 22,30 | -0,45% | - |
| 08.01.2026 | 22,00 | 22,50 | 21,80 | 22,40 | 2,28% | - |
| 07.01.2026 | 22,20 | 22,40 | 21,80 | 21,90 | -2,67% | - |
| 06.01.2026 | 22,50 | 22,60 | 22,40 | 22,50 | -0,44% | - |
| 05.01.2026 | 22,70 | 23,60 | 22,30 | 22,60 | -0,44% | - |
| 02.01.2026 | 22,00 | 22,80 | 22,00 | 22,70 | 3,18% | - |
| 30.12.2025 | 22,00 | 22,10 | 22,00 | 22,00 | 0,46% | - |
| 29.12.2025 | 21,80 | 21,90 | 21,80 | 21,90 | 1,39% | - |
| 23.12.2025 | 21,80 | 21,80 | 21,60 | 21,60 | -0,46% | - |
| 22.12.2025 | 21,60 | 22,00 | 21,60 | 21,70 | 0,93% | - |
| 19.12.2025 | 21,60 | 21,60 | 21,40 | 21,50 | -1,38% | - |
| 18.12.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,93% | - |
| 17.12.2025 | 21,70 | 21,80 | 21,60 | 21,60 | -2,26% | - |
| 16.12.2025 | 22,20 | 22,30 | 22,10 | 22,10 | -0,90% | - |
| 15.12.2025 | 22,20 | 22,40 | 22,20 | 22,30 | -1,33% | - |
| 12.12.2025 | 22,40 | 22,60 | 22,20 | 22,60 | 1,80% | - |
| 11.12.2025 | 22,40 | 22,40 | 22,00 | 22,20 | -0,89% | - |
| 10.12.2025 | 21,80 | 22,70 | 21,60 | 22,40 | 4,19% | - |
| 09.12.2025 | 21,40 | 21,50 | 21,40 | 21,50 | 0,47% | - |
| 08.12.2025 | 20,80 | 21,40 | 20,80 | 21,40 | -0,47% | - |
| 05.12.2025 | 21,60 | 21,60 | 21,50 | 21,50 | 1,42% | - |
| 04.12.2025 | 21,10 | 21,30 | 21,00 | 21,20 | 2,42% | - |
| 03.12.2025 | 20,70 | 20,90 | 20,60 | 20,70 | -0,48% | - |
| 02.12.2025 | 20,80 | 21,00 | 20,50 | 20,80 | -1,89% | - |
| 01.12.2025 | 21,10 | 21,30 | 21,10 | 21,20 | 2,42% | - |
| 26.11.2025 | 20,80 | 20,80 | 20,70 | 20,70 | -0,48% | - |
| 25.11.2025 | 20,30 | 20,90 | 20,00 | 20,80 | 2,46% | - |
| 24.11.2025 | 20,20 | 20,40 | 20,15 | 20,30 | 2,01% | - |
| 21.11.2025 | 19,95 | 20,05 | 19,90 | 19,90 | -2,93% | - |
| 20.11.2025 | 20,10 | 20,60 | 20,10 | 20,50 | 3,27% | - |
| 19.11.2025 | 20,05 | 20,15 | 19,80 | 19,85 | -0,75% | - |
| 18.11.2025 | 20,20 | 20,30 | 19,75 | 20,00 | -3,38% | - |
| 17.11.2025 | 20,80 | 20,80 | 20,60 | 20,70 | 1,47% | - |
| 14.11.2025 | 20,40 | 20,50 | 20,40 | 20,40 | 1,49% | - |
| 13.11.2025 | 20,80 | 21,10 | 20,05 | 20,10 | -2,90% | - |
| 12.11.2025 | 21,20 | 21,60 | 20,50 | 20,70 | -3,72% | - |
| 11.11.2025 | 21,60 | 21,60 | 21,30 | 21,50 | -1,38% | - |
| 10.11.2025 | 21,20 | 21,90 | 21,00 | 21,80 | 2,83% | - |
| 07.11.2025 | 21,50 | 21,60 | 20,90 | 21,20 | -2,30% | - |
| 06.11.2025 | 21,80 | 21,90 | 21,60 | 21,70 | -1,81% | - |
| 05.11.2025 | 22,20 | 22,20 | 22,00 | 22,10 | 0,45% | - |
| 04.11.2025 | 22,00 | 22,40 | 21,80 | 22,00 | 0,46% | - |
| 03.11.2025 | 22,00 | 22,20 | 21,40 | 21,90 | 0,46% | - |
| 31.10.2025 | 21,90 | 22,10 | 21,70 | 21,80 | 2,35% | - |
| 30.10.2025 | 21,50 | 21,50 | 21,30 | 21,30 | -2,74% | - |
| 29.10.2025 | 22,30 | 23,00 | 21,10 | 21,90 | 0,00% | - |
| 28.10.2025 | 21,90 | 22,10 | 21,50 | 21,90 | -0,45% | - |
| 27.10.2025 | 21,90 | 22,40 | 21,80 | 22,00 | 0,46% | - |
| 24.10.2025 | 21,90 | 22,30 | 21,80 | 21,90 | 2,34% | - |
| 22.10.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | - |
| 21.10.2025 | 21,20 | 21,50 | 21,10 | 21,20 | 0,47% | - |
| 20.10.2025 | 20,80 | 21,50 | 20,60 | 21,10 | 4,46% | - |
| 17.10.2025 | 20,60 | 20,60 | 20,20 | 20,20 | -2,88% | - |
| 16.10.2025 | 20,80 | 21,30 | 20,70 | 20,80 | 0,97% | - |
| 14.10.2025 | 20,90 | 20,90 | 20,40 | 20,60 | -1,90% | - |
| 13.10.2025 | 20,40 | 21,10 | 20,40 | 21,00 | -2,78% | - |
| 10.10.2025 | 21,60 | 21,80 | 21,60 | 21,60 | 0,00% | - |
| 09.10.2025 | 22,10 | 22,50 | 21,50 | 21,60 | 2,86% | - |
| 08.10.2025 | 20,90 | 21,00 | 20,90 | 21,00 | -2,78% | - |
| 06.10.2025 | 21,30 | 21,60 | 21,30 | 21,60 | -0,46% | - |
| 03.10.2025 | 21,50 | 22,00 | 21,50 | 21,70 | -2,25% | - |
| 02.10.2025 | 22,00 | 22,30 | 21,90 | 22,20 | 0,00% | - |
| 01.10.2025 | 22,40 | 22,50 | 22,20 | 22,20 | -1,33% | - |
| 30.09.2025 | 22,30 | 22,50 | 22,30 | 22,50 | -0,44% | - |
| 29.09.2025 | 22,80 | 22,80 | 22,60 | 22,60 | -1,74% | - |
| 26.09.2025 | 22,70 | 23,20 | 22,70 | 23,00 | 2,68% | 13,00 |
| 25.09.2025 | 21,90 | 22,50 | 21,80 | 22,40 | 0,90% | - |
| 24.09.2025 | 21,80 | 22,30 | 21,60 | 22,20 | 3,26% | - |