19,170$
-1,08%
Echtzeit-Aktienkurs Archrock
Bid:
Ask:
Aktienkurse zur Archrock Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 19,53 | 19,88 | 19,00 | 19,17 | -1,08% | 1.287.618,00 |
| 05.09.2024 | 19,26 | 19,69 | 19,22 | 19,38 | 2,11% | 1.302.388,00 |
| 04.09.2024 | 19,06 | 19,27 | 18,85 | 18,98 | -0,37% | 767.835,00 |
| 03.09.2024 | 19,84 | 20,01 | 18,97 | 19,05 | -5,83% | 1.210.635,00 |
| 30.08.2024 | 19,89 | 20,29 | 19,83 | 20,23 | 1,15% | 1.469.680,00 |
| 29.08.2024 | 20,03 | 20,27 | 19,80 | 20,00 | 1,06% | 898.065,00 |
| 28.08.2024 | 20,07 | 20,21 | 19,71 | 19,79 | -2,13% | 1.070.463,00 |
| 27.08.2024 | 20,20 | 20,35 | 20,08 | 20,22 | -0,79% | 610.971,00 |
| 26.08.2024 | 20,63 | 20,95 | 20,38 | 20,38 | 1,34% | 1.043.693,00 |
| 23.08.2024 | 19,50 | 20,18 | 19,43 | 20,11 | 4,30% | 999.170,00 |
| 22.08.2024 | 19,30 | 19,47 | 19,21 | 19,28 | 0,05% | 771.574,00 |
| 21.08.2024 | 19,28 | 19,47 | 19,15 | 19,27 | 0,21% | 665.695,00 |
| 20.08.2024 | 19,70 | 19,70 | 19,18 | 19,23 | -1,49% | 780.523,00 |
| 19.08.2024 | 19,63 | 19,75 | 19,45 | 19,52 | -0,46% | 882.901,00 |
| 16.08.2024 | 19,24 | 19,77 | 19,05 | 19,61 | 1,40% | 1.162.252,00 |
| 15.08.2024 | 19,26 | 19,53 | 19,01 | 19,34 | 2,55% | 1.249.179,00 |
| 14.08.2024 | 18,90 | 19,08 | 18,83 | 18,86 | 0,43% | 1.178.733,00 |
| 13.08.2024 | 19,10 | 19,13 | 18,55 | 18,78 | -1,62% | 1.053.655,00 |
| 12.08.2024 | 18,83 | 19,09 | 18,80 | 19,09 | 0,79% | 1.364.860,00 |
| 09.08.2024 | 19,00 | 19,16 | 18,74 | 18,94 | -0,32% | 1.302.658,00 |
| 08.08.2024 | 18,67 | 19,12 | 18,54 | 19,00 | 2,93% | 1.455.647,00 |
| 07.08.2024 | 18,95 | 19,11 | 18,45 | 18,46 | -1,44% | 2.023.379,00 |
| 06.08.2024 | 17,75 | 19,04 | 17,60 | 18,73 | 5,05% | 2.326.048,00 |
| 05.08.2024 | 17,66 | 18,07 | 17,27 | 17,83 | -4,55% | 2.668.579,00 |
| 02.08.2024 | 19,00 | 19,33 | 18,46 | 18,68 | -4,35% | 3.000.435,00 |
| 01.08.2024 | 20,22 | 20,44 | 19,01 | 19,53 | -5,79% | 3.261.179,00 |
| 31.07.2024 | 21,00 | 21,17 | 19,75 | 20,73 | -3,63% | 3.558.438,00 |
| 30.07.2024 | 21,53 | 21,93 | 21,49 | 21,51 | -0,55% | 1.704.701,00 |
| 29.07.2024 | 21,89 | 22,15 | 21,48 | 21,63 | -0,92% | 2.097.702,00 |
| 26.07.2024 | 21,51 | 22,05 | 21,36 | 21,83 | 2,20% | 2.037.070,00 |
| 25.07.2024 | 21,64 | 21,87 | 21,35 | 21,36 | -1,48% | 1.916.731,00 |
| 24.07.2024 | 22,17 | 22,25 | 21,51 | 21,68 | -1,63% | 5.321.633,00 |
| 23.07.2024 | 22,31 | 22,43 | 21,65 | 22,04 | -5,61% | 8.386.526,00 |
| 22.07.2024 | 22,91 | 23,42 | 22,64 | 23,35 | 2,05% | 868.472,00 |
| 19.07.2024 | 22,90 | 23,27 | 22,69 | 22,88 | -0,52% | 835.597,00 |
| 18.07.2024 | 22,79 | 23,26 | 22,64 | 23,00 | 0,92% | 912.931,00 |
| 17.07.2024 | 23,09 | 23,44 | 22,73 | 22,79 | -1,30% | 1.042.177,00 |
| 16.07.2024 | 22,53 | 23,18 | 22,52 | 23,09 | 2,39% | 1.290.153,00 |
| 15.07.2024 | 21,95 | 22,90 | 21,83 | 22,55 | 4,01% | 1.501.706,00 |
| 12.07.2024 | 21,70 | 21,91 | 21,56 | 21,68 | 0,88% | 1.272.795,00 |
| 11.07.2024 | 20,70 | 21,51 | 20,60 | 21,49 | 4,57% | 1.270.552,00 |
| 10.07.2024 | 20,02 | 20,55 | 19,91 | 20,55 | 3,11% | 904.663,00 |
| 09.07.2024 | 20,10 | 20,16 | 19,82 | 19,93 | -1,82% | 1.221.291,00 |
| 08.07.2024 | 20,14 | 20,41 | 20,04 | 20,30 | 0,79% | 874.558,00 |
| 05.07.2024 | 20,84 | 20,85 | 20,01 | 20,14 | -3,68% | 658.328,00 |
| 03.07.2024 | 20,37 | 20,96 | 20,37 | 20,91 | 2,50% | 864.946,00 |
| 02.07.2024 | 20,27 | 20,54 | 20,23 | 20,40 | 0,84% | 801.836,00 |
| 01.07.2024 | 20,33 | 20,53 | 19,98 | 20,23 | 0,05% | 1.195.962,00 |
| 28.06.2024 | 20,19 | 20,39 | 19,97 | 20,22 | 1,00% | 8.000.806,00 |
| 27.06.2024 | 19,87 | 20,15 | 19,79 | 20,02 | 1,01% | 824.482,00 |
| 26.06.2024 | 19,48 | 19,84 | 19,42 | 19,82 | 1,02% | 1.218.634,00 |
| 25.06.2024 | 19,57 | 19,68 | 19,43 | 19,62 | 0,31% | 1.039.752,00 |
| 24.06.2024 | 18,96 | 19,68 | 18,95 | 19,56 | 3,16% | 1.099.378,00 |
| 21.06.2024 | 19,00 | 19,07 | 18,80 | 18,96 | -0,16% | 2.392.430,00 |
| 20.06.2024 | 19,12 | 19,21 | 18,87 | 18,99 | -0,52% | 872.447,00 |
| 18.06.2024 | 18,80 | 19,18 | 18,76 | 19,09 | 1,70% | 1.135.589,00 |
| 17.06.2024 | 18,54 | 18,83 | 18,46 | 18,77 | 1,46% | 1.033.224,00 |
| 14.06.2024 | 18,70 | 18,77 | 18,44 | 18,50 | -1,60% | 1.326.979,00 |
| 13.06.2024 | 19,18 | 19,22 | 18,59 | 18,80 | -2,44% | 961.432,00 |
| 12.06.2024 | 19,50 | 19,65 | 19,26 | 19,27 | 0,21% | 979.286,00 |
| 11.06.2024 | 19,14 | 19,42 | 19,05 | 19,23 | -0,57% | 911.358,00 |
| 10.06.2024 | 18,90 | 19,37 | 18,72 | 19,34 | 2,27% | 1.128.117,00 |
| 07.06.2024 | 18,87 | 19,05 | 18,70 | 18,91 | 0,21% | 819.375,00 |
| 06.06.2024 | 19,06 | 19,12 | 18,74 | 18,87 | -1,46% | 1.000.654,00 |
| 05.06.2024 | 18,75 | 19,21 | 18,64 | 19,15 | 2,19% | 1.252.623,00 |
| 04.06.2024 | 19,32 | 19,32 | 18,67 | 18,74 | -3,75% | 1.625.089,00 |
| 03.06.2024 | 20,55 | 20,60 | 19,22 | 19,47 | -3,80% | 1.217.276,00 |
| 31.05.2024 | 19,74 | 20,33 | 19,64 | 20,24 | 2,79% | 2.023.863,00 |
| 30.05.2024 | 19,59 | 19,80 | 19,56 | 19,69 | 0,56% | 1.499.853,00 |
| 29.05.2024 | 19,63 | 19,95 | 19,51 | 19,58 | -0,61% | 1.770.934,00 |
| 28.05.2024 | 19,91 | 20,05 | 19,65 | 19,70 | -0,45% | 1.213.604,00 |
| 24.05.2024 | 19,58 | 19,82 | 19,48 | 19,79 | 1,33% | 1.125.400,00 |
| 23.05.2024 | 19,86 | 20,00 | 19,49 | 19,53 | -1,01% | 1.318.337,00 |
| 22.05.2024 | 20,95 | 20,95 | 19,36 | 19,73 | -6,14% | 2.865.883,00 |
| 21.05.2024 | 21,32 | 21,61 | 20,98 | 21,02 | -1,41% | 1.562.625,00 |
| 20.05.2024 | 20,69 | 21,42 | 20,68 | 21,32 | 3,50% | 3.372.954,00 |
| 17.05.2024 | 20,48 | 20,63 | 20,19 | 20,60 | 1,13% | 1.257.427,00 |
| 16.05.2024 | 20,00 | 20,42 | 19,95 | 20,37 | 1,85% | 1.632.203,00 |
| 15.05.2024 | 20,03 | 20,09 | 19,77 | 20,00 | -0,15% | 1.689.032,00 |
| 14.05.2024 | 19,79 | 20,07 | 19,60 | 20,03 | 0,96% | 2.147.320,00 |
| 13.05.2024 | 20,31 | 20,35 | 19,73 | 19,84 | -1,68% | 1.156.434,00 |
| 10.05.2024 | 20,51 | 20,59 | 20,01 | 20,18 | -0,88% | 1.264.508,00 |
| 09.05.2024 | 20,16 | 20,57 | 20,13 | 20,36 | 0,99% | 1.439.663,00 |
| 08.05.2024 | 20,07 | 20,24 | 20,05 | 20,16 | -0,05% | 1.154.319,00 |
| 07.05.2024 | 20,31 | 20,66 | 20,15 | 20,17 | 0,70% | 1.813.282,00 |
| 06.05.2024 | 20,22 | 20,35 | 19,97 | 20,03 | -0,89% | 1.064.973,00 |
| 03.05.2024 | 20,20 | 20,26 | 19,82 | 20,21 | 0,90% | 1.559.721,00 |
| 02.05.2024 | 19,85 | 20,20 | 19,79 | 20,03 | 2,72% | 2.092.908,00 |
| 01.05.2024 | 20,39 | 20,56 | 18,98 | 19,50 | 1,62% | 1.904.990,00 |
| 30.04.2024 | 20,12 | 20,14 | 19,15 | 19,19 | -4,67% | 1.734.172,00 |
| 29.04.2024 | 20,05 | 20,45 | 20,04 | 20,13 | -0,35% | 1.016.537,00 |
| 26.04.2024 | 20,18 | 20,43 | 20,00 | 20,20 | 0,80% | 1.044.019,00 |
| 25.04.2024 | 19,62 | 20,15 | 19,55 | 20,04 | 1,01% | 1.041.090,00 |
| 24.04.2024 | 19,95 | 20,12 | 19,70 | 19,84 | -0,55% | 911.722,00 |
| 23.04.2024 | 19,39 | 19,99 | 19,26 | 19,95 | 2,31% | 998.624,00 |
| 22.04.2024 | 19,48 | 19,64 | 19,23 | 19,50 | 0,31% | 972.548,00 |
| 19.04.2024 | 18,90 | 19,56 | 18,81 | 19,44 | 2,64% | 1.271.852,00 |
| 18.04.2024 | 19,17 | 19,42 | 18,88 | 18,94 | -0,68% | 1.049.791,00 |
| 17.04.2024 | 19,48 | 19,68 | 19,06 | 19,07 | -1,65% | 1.062.987,00 |
| 16.04.2024 | 19,83 | 19,83 | 19,02 | 19,39 | -2,56% | 1.622.971,00 |