31,388€
-3,36%
Echtzeit-Aktienkurs Archrock Inc.
Bid:
Ask:
Aktienkurse zur Archrock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 33,54 | 34,63 | 31,36 | 32,02 | -3,64% | 2.896,00 |
| 04.05.2026 | 33,30 | 33,88 | 32,80 | 33,23 | 0,49% | 6.142,00 |
| 30.04.2026 | 32,51 | 33,29 | 32,41 | 33,07 | 1,91% | 2.030,00 |
| 29.04.2026 | 32,52 | 33,12 | 32,19 | 32,45 | 0,01% | 2.238,00 |
| 28.04.2026 | 31,94 | 32,66 | 31,93 | 32,45 | 1,68% | 6.739,00 |
| 27.04.2026 | 31,82 | 32,11 | 31,68 | 31,91 | 0,24% | 5.761,00 |
| 24.04.2026 | 31,00 | 32,12 | 30,67 | 31,84 | 2,88% | 3.816,00 |
| 23.04.2026 | 30,54 | 31,38 | 30,54 | 30,95 | 1,09% | 268,00 |
| 22.04.2026 | 30,06 | 30,78 | 30,02 | 30,61 | 1,90% | 78,00 |
| 21.04.2026 | 30,48 | 31,06 | 29,89 | 30,04 | -1,31% | 158,00 |
| 20.04.2026 | 30,76 | 31,20 | 30,28 | 30,44 | -1,42% | - |
| 17.04.2026 | 30,73 | 30,88 | 29,55 | 30,88 | 0,55% | 538,00 |
| 16.04.2026 | 30,98 | 31,31 | 30,26 | 30,71 | -0,20% | - |
| 15.04.2026 | 30,79 | 31,27 | 30,52 | 30,77 | -0,11% | 150,00 |
| 14.04.2026 | 31,00 | 31,38 | 30,24 | 30,80 | -0,75% | 28,00 |
| 13.04.2026 | 31,20 | 31,60 | 30,63 | 31,03 | 1,12% | 3.532,00 |
| 10.04.2026 | 30,69 | 30,95 | 30,06 | 30,69 | 0,16% | 758,00 |
| 09.04.2026 | 30,60 | 31,30 | 30,44 | 30,64 | 0,09% | 1.004,00 |
| 08.04.2026 | 30,60 | 30,75 | 29,06 | 30,61 | 0,98% | 1.313,00 |
| 07.04.2026 | 30,17 | 30,55 | 30,01 | 30,31 | 0,89% | 1.190,00 |
| 02.04.2026 | 30,00 | 30,12 | 29,27 | 30,05 | 2,00% | 724,00 |
| 01.04.2026 | 30,18 | 30,20 | 29,16 | 29,46 | -2,21% | 1.923,00 |
| 31.03.2026 | 30,21 | 30,64 | 29,78 | 30,12 | 0,15% | 620,00 |
| 30.03.2026 | 30,93 | 31,27 | 29,94 | 30,08 | -2,43% | 745,00 |
| 27.03.2026 | 31,05 | 31,40 | 30,68 | 30,83 | -0,56% | 280,00 |
| 26.03.2026 | 31,58 | 32,35 | 30,94 | 31,00 | -2,78% | 3.020,00 |
| 25.03.2026 | 32,05 | 32,60 | 31,64 | 31,88 | -0,40% | 1.300,00 |
| 24.03.2026 | 32,00 | 32,55 | 31,71 | 32,01 | 0,99% | 1.309,00 |
| 23.03.2026 | 30,66 | 31,97 | 30,58 | 31,70 | 2,46% | 965,00 |
| 20.03.2026 | 31,36 | 31,80 | 30,49 | 30,94 | -1,44% | 600,00 |
| 19.03.2026 | 31,20 | 31,80 | 30,77 | 31,39 | 0,87% | 858,00 |
| 18.03.2026 | 31,40 | 31,80 | 30,93 | 31,12 | -0,84% | 2.295,00 |
| 17.03.2026 | 31,00 | 31,55 | 30,77 | 31,38 | 1,82% | 1.472,00 |
| 16.03.2026 | 30,42 | 31,05 | 30,28 | 30,82 | 1,76% | - |
| 13.03.2026 | 30,51 | 30,92 | 30,05 | 30,29 | -0,62% | 140,00 |
| 12.03.2026 | 31,40 | 31,60 | 30,39 | 30,48 | -1,76% | 520,00 |
| 11.03.2026 | 30,61 | 31,32 | 30,50 | 31,02 | -0,47% | 193,00 |
| 10.03.2026 | 30,89 | 31,61 | 30,66 | 31,17 | 0,91% | 1.454,00 |
| 09.03.2026 | 30,25 | 31,05 | 30,03 | 30,89 | 1,69% | 1.134,00 |
| 06.03.2026 | 30,86 | 31,15 | 30,29 | 30,38 | -1,44% | 1.010,00 |
| 05.03.2026 | 31,90 | 32,40 | 30,25 | 30,82 | -3,22% | 1.364,00 |
| 04.03.2026 | 31,60 | 31,98 | 31,06 | 31,85 | 0,80% | 252,00 |
| 03.03.2026 | 31,35 | 31,83 | 30,94 | 31,60 | 0,45% | 1.014,00 |
| 02.03.2026 | 30,39 | 31,90 | 29,96 | 31,46 | 5,30% | 572,00 |
| 27.02.2026 | 29,97 | 30,21 | 29,52 | 29,87 | -0,39% | 540,00 |
| 26.02.2026 | 29,63 | 30,47 | 29,27 | 29,99 | 0,96% | 174,00 |
| 25.02.2026 | 29,46 | 30,23 | 28,81 | 29,71 | -2,85% | 1.195,00 |
| 24.02.2026 | 28,01 | 30,58 | 27,58 | 30,58 | 9,76% | 415,00 |
| 23.02.2026 | 27,69 | 28,31 | 27,59 | 27,86 | -0,16% | 858,00 |
| 20.02.2026 | 28,00 | 28,02 | 27,51 | 27,90 | -0,01% | 486,00 |
| 19.02.2026 | 27,93 | 28,57 | 27,76 | 27,90 | -0,03% | 950,00 |
| 18.02.2026 | 27,64 | 28,26 | 27,64 | 27,91 | 1,12% | 126,00 |
| 17.02.2026 | 27,20 | 28,00 | 27,20 | 27,60 | 0,00% | - |
| 16.02.2026 | 27,00 | 27,70 | 27,00 | 27,60 | 0,00% | 1.350,00 |
| 13.02.2026 | 26,80 | 27,80 | 26,60 | 27,60 | 3,37% | 180,00 |
| 12.02.2026 | 27,40 | 27,50 | 26,60 | 26,70 | -1,84% | - |
| 11.02.2026 | 26,80 | 27,70 | 26,70 | 27,20 | 1,49% | 110,00 |
| 10.02.2026 | 27,00 | 27,30 | 26,80 | 26,80 | -1,47% | - |
| 09.02.2026 | 27,10 | 27,60 | 26,70 | 27,20 | 0,00% | 88,00 |
| 06.02.2026 | 25,40 | 27,40 | 25,40 | 27,20 | 4,62% | 4.480,00 |
| 05.02.2026 | 25,40 | 26,60 | 24,80 | 26,00 | 2,36% | - |
| 04.02.2026 | 24,80 | 25,50 | 24,80 | 25,40 | 0,40% | 189,00 |
| 03.02.2026 | 24,90 | 25,30 | 24,70 | 25,30 | 1,20% | 1.000,00 |
| 02.02.2026 | 24,90 | 25,20 | 24,70 | 25,00 | 0,40% | 1.130,00 |
| 30.01.2026 | 24,50 | 25,20 | 24,30 | 24,90 | 2,05% | - |
| 29.01.2026 | 23,70 | 24,60 | 23,60 | 24,40 | 2,52% | - |
| 28.01.2026 | 23,90 | 24,20 | 23,60 | 23,80 | 0,85% | - |
| 27.01.2026 | 23,20 | 24,00 | 23,20 | 23,60 | -0,84% | - |
| 26.01.2026 | 23,50 | 24,00 | 23,40 | 23,80 | 1,28% | - |
| 23.01.2026 | 23,70 | 24,40 | 23,50 | 23,50 | -1,26% | - |
| 22.01.2026 | 23,90 | 24,00 | 23,50 | 23,80 | 0,00% | - |
| 21.01.2026 | 23,00 | 24,00 | 22,90 | 23,80 | 3,48% | - |
| 20.01.2026 | 22,70 | 23,00 | 22,40 | 23,00 | 0,88% | 75,00 |
| 19.01.2026 | 22,70 | 22,80 | 22,60 | 22,80 | -0,44% | - |
| 16.01.2026 | 22,50 | 22,90 | 22,40 | 22,90 | 1,33% | - |
| 15.01.2026 | 22,00 | 22,80 | 22,00 | 22,60 | 1,80% | - |
| 14.01.2026 | 22,40 | 22,80 | 22,10 | 22,20 | -0,45% | - |
| 13.01.2026 | 21,40 | 22,80 | 21,40 | 22,30 | 2,29% | - |
| 12.01.2026 | 22,30 | 22,50 | 21,50 | 21,80 | -2,68% | - |
| 09.01.2026 | 22,30 | 23,50 | 22,00 | 22,40 | 0,45% | - |
| 08.01.2026 | 21,80 | 22,50 | 21,80 | 22,30 | 0,45% | - |
| 07.01.2026 | 22,00 | 22,40 | 21,90 | 22,20 | 0,45% | - |
| 06.01.2026 | 22,60 | 22,90 | 22,10 | 22,10 | -2,21% | 368,00 |
| 05.01.2026 | 22,90 | 23,40 | 22,20 | 22,60 | -0,88% | 1.600,00 |
| 02.01.2026 | 22,20 | 22,80 | 21,90 | 22,80 | 3,64% | 690,00 |
| 30.12.2025 | 22,10 | 22,10 | 22,00 | 22,00 | -0,45% | - |
| 29.12.2025 | 21,80 | 22,20 | 21,70 | 22,10 | 0,45% | - |
| 23.12.2025 | 21,80 | 22,20 | 21,60 | 22,00 | 1,38% | 260,00 |
| 22.12.2025 | 21,60 | 22,00 | 21,60 | 21,70 | 0,00% | - |
| 19.12.2025 | 21,40 | 21,90 | 21,40 | 21,70 | 0,93% | - |
| 18.12.2025 | 21,60 | 22,00 | 21,40 | 21,50 | -0,46% | 980,00 |
| 17.12.2025 | 21,70 | 22,00 | 21,30 | 21,60 | 0,47% | - |
| 16.12.2025 | 22,20 | 22,30 | 21,20 | 21,50 | -3,15% | - |
| 15.12.2025 | 22,40 | 22,50 | 21,90 | 22,20 | 0,00% | 17,00 |
| 12.12.2025 | 22,20 | 22,60 | 22,10 | 22,20 | -0,89% | - |
| 11.12.2025 | 22,10 | 22,50 | 21,60 | 22,40 | 0,45% | 184,00 |
| 10.12.2025 | 21,60 | 22,70 | 21,40 | 22,30 | 2,29% | - |
| 09.12.2025 | 21,60 | 22,10 | 21,30 | 21,80 | 0,93% | - |
| 08.12.2025 | 21,20 | 21,80 | 20,80 | 21,60 | 1,89% | 4.930,00 |
| 05.12.2025 | 21,40 | 22,00 | 21,20 | 21,20 | -1,85% | - |