36,500$
-0,76%
Echtzeit-Aktienkurs Archrock Inc.
Bid:
Ask:
Aktienkurse zur Archrock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2026 | 36,50 | 36,76 | 35,75 | 36,46 | -0,87% | 168.992,00 |
| 02.03.2026 | 36,28 | 36,94 | 35,06 | 36,78 | 4,10% | 2.504.899,00 |
| 27.02.2026 | 34,90 | 35,74 | 34,73 | 35,33 | -0,28% | 1.720,00 |
| 26.02.2026 | 34,96 | 35,90 | 34,54 | 35,43 | 1,14% | 2.837.117,00 |
| 25.02.2026 | 34,99 | 35,29 | 33,86 | 35,03 | 3,95% | 2.315.821,00 |
| 24.02.2026 | 32,90 | 33,82 | 32,42 | 33,70 | 2,68% | 1.301.639,00 |
| 23.02.2026 | 32,87 | 33,41 | 32,55 | 32,82 | -0,15% | 1.270.814,00 |
| 20.02.2026 | 32,77 | 32,98 | 32,38 | 32,87 | 0,00% | 1.459.329,00 |
| 19.02.2026 | 33,04 | 33,57 | 32,64 | 32,87 | -0,09% | 1.424.221,00 |
| 18.02.2026 | 33,29 | 33,41 | 32,64 | 32,90 | 0,61% | 1.316.522,00 |
| 17.02.2026 | 32,99 | 33,03 | 32,24 | 32,70 | 0,12% | 1.373.055,00 |
| 13.02.2026 | 31,68 | 33,00 | 31,26 | 32,66 | 2,80% | 1.507.977,00 |
| 12.02.2026 | 32,65 | 32,71 | 31,62 | 31,77 | -1,91% | 1.640.983,00 |
| 11.02.2026 | 32,75 | 32,75 | 31,94 | 32,39 | 1,63% | 1.662.932,00 |
| 10.02.2026 | 32,34 | 32,43 | 31,78 | 31,87 | -1,48% | 1.440.448,00 |
| 09.02.2026 | 32,04 | 32,87 | 31,99 | 32,35 | 0,94% | 1.971.920,00 |
| 06.02.2026 | 31,05 | 32,42 | 31,00 | 32,05 | 4,26% | 2.816.666,00 |
| 05.02.2026 | 29,72 | 31,30 | 29,70 | 30,74 | 2,50% | 3.086.276,00 |
| 04.02.2026 | 30,02 | 30,15 | 29,24 | 29,99 | 0,54% | 1.767.816,00 |
| 03.02.2026 | 29,44 | 29,91 | 29,22 | 29,83 | 1,12% | 1.688.983,00 |
| 02.02.2026 | 29,14 | 29,75 | 29,00 | 29,50 | -0,30% | 1.759.268,00 |
| 30.01.2026 | 29,78 | 30,15 | 28,81 | 29,59 | 1,44% | 1.796.532,00 |
| 29.01.2026 | 28,89 | 29,50 | 28,53 | 29,17 | 2,82% | 1.767.190,00 |
| 28.01.2026 | 28,68 | 29,00 | 28,24 | 28,37 | -0,53% | 1.536.294,00 |
| 27.01.2026 | 28,19 | 28,63 | 28,12 | 28,52 | 1,24% | 819.028,00 |
| 26.01.2026 | 28,11 | 28,47 | 27,91 | 28,17 | 1,15% | 1.048.066,00 |
| 23.01.2026 | 28,18 | 28,52 | 27,75 | 27,85 | -0,21% | 1.092.523,00 |
| 22.01.2026 | 27,89 | 28,02 | 27,60 | 27,91 | 0,07% | 1.457.422,00 |
| 21.01.2026 | 27,49 | 28,19 | 27,37 | 27,89 | 3,56% | 1.531.120,00 |
| 20.01.2026 | 26,47 | 26,96 | 26,45 | 26,93 | 1,74% | 1.242.895,00 |
| 16.01.2026 | 26,28 | 26,53 | 25,96 | 26,47 | 1,11% | 1.166.381,00 |
| 15.01.2026 | 25,85 | 26,40 | 25,56 | 26,18 | 0,93% | 1.427.225,00 |
| 14.01.2026 | 26,01 | 26,34 | 25,80 | 25,94 | -0,38% | 1.344.777,00 |
| 13.01.2026 | 25,88 | 26,52 | 25,79 | 26,04 | 2,68% | 1.950.623,00 |
| 12.01.2026 | 25,96 | 26,26 | 25,17 | 25,36 | -1,51% | 1.495.953,00 |
| 09.01.2026 | 26,13 | 26,40 | 25,58 | 25,75 | -1,19% | 1.192.259,00 |
| 08.01.2026 | 25,55 | 26,20 | 25,37 | 26,06 | 1,40% | 1.478.168,00 |
| 07.01.2026 | 25,87 | 26,18 | 25,61 | 25,70 | -0,62% | 1.304.460,00 |
| 06.01.2026 | 26,29 | 26,40 | 25,86 | 25,86 | -2,08% | 1.341.660,00 |
| 05.01.2026 | 27,19 | 27,38 | 26,03 | 26,41 | -0,83% | 1.523.756,00 |