31,400€
-5,71%
Echtzeit-Aktienkurs Archrock Inc.
Bid:
Ask:
Aktienkurse zur Archrock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 32,50 | 32,70 | 32,20 | 32,20 | -3,30% | - |
| 07.05.2026 | 33,10 | 33,30 | 33,10 | 33,30 | 5,71% | - |
| 06.05.2026 | 31,40 | 31,80 | 30,30 | 31,50 | -5,97% | 227,00 |
| 05.05.2026 | 33,10 | 33,70 | 32,50 | 33,50 | 1,82% | - |
| 04.05.2026 | 33,30 | 33,90 | 32,80 | 32,90 | -0,90% | - |
| 30.04.2026 | 32,30 | 33,20 | 32,30 | 33,20 | -0,60% | - |
| 29.04.2026 | 32,50 | 33,40 | 32,40 | 33,40 | 3,09% | - |
| 28.04.2026 | 31,90 | 33,80 | 31,90 | 32,40 | 0,62% | 50,00 |
| 27.04.2026 | 31,90 | 32,20 | 31,90 | 32,20 | 3,87% | - |
| 24.04.2026 | 30,90 | 31,10 | 30,90 | 31,00 | -0,64% | - |
| 23.04.2026 | 30,70 | 31,40 | 30,70 | 31,20 | 6,12% | - |
| 22.04.2026 | 29,90 | 29,90 | 29,40 | 29,40 | -3,29% | - |
| 21.04.2026 | 30,50 | 30,50 | 30,30 | 30,40 | -1,30% | - |
| 20.04.2026 | 30,70 | 31,80 | 30,30 | 30,80 | 0,33% | - |
| 17.04.2026 | 31,10 | 31,10 | 30,70 | 30,70 | 0,00% | - |
| 16.04.2026 | 31,00 | 31,10 | 29,90 | 30,70 | -0,65% | - |
| 15.04.2026 | 30,90 | 31,10 | 30,70 | 30,90 | -0,64% | - |
| 14.04.2026 | 31,10 | 31,10 | 30,90 | 31,10 | -1,27% | - |
| 13.04.2026 | 30,30 | 31,70 | 30,30 | 31,50 | 3,28% | - |
| 10.04.2026 | 30,70 | 30,90 | 30,50 | 30,50 | -0,65% | - |
| 09.04.2026 | 30,70 | 30,80 | 30,70 | 30,70 | -0,32% | - |
| 08.04.2026 | 30,30 | 30,80 | 30,10 | 30,80 | 1,65% | - |
| 07.04.2026 | 30,10 | 30,50 | 30,10 | 30,30 | -0,66% | - |
| 02.04.2026 | 29,50 | 30,50 | 29,50 | 30,50 | 3,39% | - |
| 01.04.2026 | 30,10 | 30,40 | 29,20 | 29,50 | -1,34% | - |
| 31.03.2026 | 30,10 | 30,10 | 29,90 | 29,90 | -3,55% | - |
| 30.03.2026 | 30,90 | 31,50 | 30,90 | 31,00 | -0,32% | - |
| 27.03.2026 | 30,90 | 31,10 | 30,90 | 31,10 | -1,27% | - |
| 26.03.2026 | 32,10 | 32,30 | 31,10 | 31,50 | -3,67% | 550,00 |
| 25.03.2026 | 32,10 | 32,90 | 31,50 | 32,70 | 1,55% | 266,00 |
| 24.03.2026 | 31,90 | 32,20 | 31,90 | 32,20 | 2,88% | - |
| 23.03.2026 | 30,70 | 31,70 | 30,70 | 31,30 | 1,29% | - |
| 20.03.2026 | 31,30 | 32,10 | 30,70 | 30,90 | -1,90% | - |
| 19.03.2026 | 31,50 | 32,10 | 31,10 | 31,50 | 0,64% | - |
| 18.03.2026 | 31,30 | 31,50 | 30,90 | 31,30 | -0,32% | - |
| 17.03.2026 | 30,90 | 31,50 | 30,90 | 31,40 | 2,61% | - |
| 16.03.2026 | 30,40 | 30,60 | 30,40 | 30,60 | 0,99% | - |
| 13.03.2026 | 30,50 | 30,90 | 29,90 | 30,30 | -4,72% | - |
| 12.03.2026 | 31,10 | 32,10 | 31,10 | 31,80 | 2,58% | - |
| 11.03.2026 | 31,10 | 31,60 | 30,40 | 31,00 | 0,98% | - |
| 10.03.2026 | 30,90 | 30,90 | 30,60 | 30,70 | -0,32% | - |
| 09.03.2026 | 30,90 | 31,00 | 29,40 | 30,80 | -0,32% | - |
| 06.03.2026 | 30,90 | 31,50 | 30,30 | 30,90 | -4,33% | 138,00 |
| 05.03.2026 | 31,90 | 32,50 | 31,90 | 32,30 | 0,62% | - |
| 04.03.2026 | 31,70 | 32,20 | 31,70 | 32,10 | 0,63% | - |
| 03.03.2026 | 31,50 | 31,90 | 31,50 | 31,90 | 0,00% | - |
| 02.03.2026 | 29,60 | 32,00 | 29,60 | 31,90 | 7,05% | - |
| 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 | 0,00% | - |
| 13.02.2026 | 26,80 | 27,80 | 26,40 | 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% | - |
| 27.01.2026 | 23,70 | 24,10 | 23,60 | 23,70 | 0,00% | - |
| 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% | - |
| 19.01.2026 | 22,70 | 22,70 | 22,60 | 22,70 | 0,00% | - |
| 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% | - |