24,900€
2,05%
Echtzeit-Aktienkurs Archrock Inc.
Bid:
Ask:
Aktienkurse zur Archrock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 24,00 | 24,90 | 24,00 | 24,90 | 2,05% | - |
| 12.11.2026 | 24,40 | 24,80 | 23,80 | 24,40 | 0,00% | 16,00 |
| 11.11.2026 | 25,10 | 26,10 | 23,90 | 24,40 | -2,40% | - |
| 10.11.2026 | 25,90 | 26,20 | 25,00 | 25,00 | -3,10% | 5,00 |
| 09.11.2026 | 24,60 | 26,20 | 24,50 | 25,80 | 4,03% | - |
| 06.11.2026 | 23,90 | 25,00 | 23,70 | 24,80 | 2,48% | - |
| 05.11.2026 | 25,30 | 25,90 | 23,50 | 24,20 | -7,28% | - |
| 04.11.2026 | 28,00 | 28,30 | 25,20 | 26,10 | -7,77% | 7.006,00 |
| 03.11.2026 | 26,80 | 28,80 | 26,80 | 28,30 | 2,91% | - |
| 02.11.2026 | 28,40 | 28,60 | 27,00 | 27,50 | -2,83% | - |
| 30.10.2026 | 28,40 | 29,00 | 28,00 | 28,30 | -2,08% | - |
| 29.10.2026 | 28,60 | 29,00 | 28,40 | 28,90 | 2,48% | - |
| 28.10.2026 | 28,40 | 28,80 | 27,80 | 28,20 | -0,70% | - |
| 27.10.2026 | 26,80 | 28,60 | 26,80 | 28,40 | 5,58% | - |
| 26.10.2026 | 26,10 | 27,00 | 25,90 | 26,90 | 3,07% | - |
| 23.10.2026 | 25,50 | 26,20 | 25,20 | 26,10 | 2,35% | - |
| 22.10.2026 | 26,30 | 26,80 | 25,00 | 25,50 | -4,14% | - |
| 21.10.2026 | 26,10 | 26,80 | 25,90 | 26,60 | 1,14% | - |
| 20.10.2026 | 26,10 | 26,80 | 25,80 | 26,30 | -0,38% | - |
| 19.10.2026 | 26,50 | 26,80 | 26,00 | 26,40 | 0,76% | 564,00 |
| 16.10.2026 | 26,00 | 26,40 | 26,00 | 26,20 | 0,77% | - |
| 15.10.2026 | 26,10 | 26,20 | 26,00 | 26,00 | -2,26% | - |
| 14.10.2026 | 27,40 | 27,80 | 26,40 | 26,60 | -2,56% | - |
| 13.10.2026 | 27,10 | 27,50 | 26,70 | 27,30 | 1,11% | 19,00 |
| 12.10.2026 | 27,20 | 27,20 | 26,80 | 27,00 | 0,37% | - |
| 09.10.2026 | 27,00 | 27,60 | 26,50 | 26,90 | -0,37% | 12,00 |
| 08.10.2026 | 26,90 | 27,20 | 26,70 | 27,00 | 0,75% | 3.295,00 |
| 07.10.2026 | 27,60 | 27,70 | 26,80 | 26,80 | -1,83% | - |
| 06.10.2026 | 26,90 | 27,40 | 26,50 | 27,30 | 1,49% | - |
| 05.10.2026 | 27,00 | 27,40 | 26,60 | 26,90 | 0,00% | - |
| 02.10.2026 | 27,00 | 27,80 | 26,80 | 26,90 | -0,37% | - |
| 01.10.2026 | 26,80 | 27,10 | 26,60 | 27,00 | 1,12% | - |
| 30.09.2026 | 26,50 | 27,00 | 26,20 | 26,70 | 0,75% | - |
| 29.09.2026 | 27,00 | 27,20 | 26,40 | 26,50 | -1,85% | - |
| 28.09.2026 | 26,60 | 27,60 | 26,60 | 27,00 | 0,75% | - |
| 25.09.2026 | 26,90 | 27,50 | 26,60 | 26,80 | -0,74% | - |
| 24.09.2026 | 27,00 | 27,90 | 26,20 | 27,00 | -1,10% | - |
| 23.09.2026 | 26,60 | 27,30 | 26,50 | 27,30 | 1,87% | - |
| 22.09.2026 | 26,70 | 27,40 | 26,40 | 26,80 | 0,00% | 2.000,00 |
| 21.09.2026 | 27,60 | 27,80 | 26,80 | 26,80 | -2,19% | - |
| 18.09.2026 | 27,30 | 27,80 | 26,90 | 27,40 | 0,74% | 27,00 |
| 17.09.2026 | 27,10 | 27,60 | 26,80 | 27,20 | 0,74% | - |
| 16.09.2026 | 26,50 | 27,40 | 26,50 | 27,00 | 1,50% | - |
| 15.09.2026 | 26,30 | 26,80 | 25,90 | 26,60 | 0,76% | - |
| 14.09.2026 | 28,30 | 28,50 | 26,40 | 26,40 | -7,04% | - |
| 11.09.2026 | 27,90 | 28,80 | 27,80 | 28,40 | 2,16% | - |
| 10.09.2026 | 28,40 | 28,80 | 27,50 | 27,80 | -2,11% | - |
| 09.09.2026 | 28,80 | 29,20 | 28,20 | 28,40 | -1,39% | - |
| 08.09.2026 | 28,10 | 28,80 | 28,00 | 28,80 | 2,86% | - |
| 07.09.2026 | 28,20 | 28,30 | 27,80 | 28,00 | -0,71% | 26.000,00 |
| 04.09.2026 | 28,10 | 28,20 | 27,60 | 28,20 | 1,44% | - |
| 03.09.2026 | 28,00 | 28,40 | 27,50 | 27,80 | 0,00% | - |
| 02.09.2026 | 27,40 | 28,00 | 26,80 | 27,80 | 2,21% | - |
| 01.09.2026 | 27,20 | 27,60 | 26,90 | 27,20 | 0,74% | - |
| 31.08.2026 | 27,10 | 27,60 | 26,80 | 27,00 | 0,00% | - |
| 28.08.2026 | 27,50 | 27,70 | 26,60 | 27,00 | -2,17% | - |
| 27.08.2026 | 27,30 | 27,60 | 26,40 | 27,60 | 1,47% | - |
| 26.08.2026 | 26,30 | 27,60 | 25,90 | 27,20 | 3,03% | 232,00 |
| 25.08.2026 | 26,30 | 27,00 | 25,60 | 26,40 | 0,00% | - |
| 24.08.2026 | 27,10 | 27,50 | 26,20 | 26,40 | -2,94% | - |
| 21.08.2026 | 27,60 | 28,00 | 26,80 | 27,20 | -1,45% | - |
| 20.08.2026 | 27,60 | 28,00 | 27,40 | 27,60 | 0,00% | - |
| 19.08.2026 | 29,40 | 30,10 | 27,40 | 27,60 | -13,80% | - |
| 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 |