27,950$
-2,55%
Echtzeit-Aktienkurs Archrock Inc.
Bid:
Ask:
Aktienkurse zur Archrock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 28,94 | 28,95 | 27,93 | 27,95 | -2,55% | 79.233,00 |
| 05.02.2025 | 28,89 | 29,21 | 28,66 | 28,68 | 0,03% | 1.449.481,00 |
| 04.02.2025 | 28,49 | 28,91 | 28,11 | 28,67 | 0,17% | 890.738,00 |
| 03.02.2025 | 27,72 | 28,85 | 27,59 | 28,62 | 1,89% | 1.163.212,00 |
| 31.01.2025 | 30,16 | 30,19 | 28,06 | 28,09 | -6,34% | 2.003.596,00 |
| 30.01.2025 | 29,12 | 30,08 | 29,12 | 29,99 | 3,92% | 1.783.725,00 |
| 29.01.2025 | 28,42 | 29,05 | 28,41 | 28,86 | 1,16% | 1.214.662,00 |
| 28.01.2025 | 27,06 | 28,59 | 27,06 | 28,53 | 6,10% | 1.637.808,00 |
| 27.01.2025 | 29,15 | 29,23 | 26,77 | 26,89 | -9,46% | 1.871.002,00 |
| 24.01.2025 | 29,55 | 29,90 | 29,43 | 29,70 | 0,34% | 1.042.230,00 |
| 23.01.2025 | 29,91 | 29,97 | 29,54 | 29,60 | -0,50% | 931.331,00 |
| 22.01.2025 | 30,33 | 30,39 | 29,73 | 29,75 | -1,94% | 1.211.924,00 |
| 21.01.2025 | 30,09 | 30,44 | 29,76 | 30,34 | 2,05% | 1.509.988,00 |
| 17.01.2025 | 29,74 | 30,00 | 29,45 | 29,73 | 0,58% | 1.141.065,00 |
| 16.01.2025 | 28,75 | 29,79 | 28,73 | 29,56 | 2,39% | 1.332.132,00 |
| 15.01.2025 | 28,80 | 29,31 | 28,63 | 28,87 | 1,01% | 1.699.243,00 |
| 14.01.2025 | 26,90 | 28,65 | 26,90 | 28,58 | 6,05% | 2.287.331,00 |
| 13.01.2025 | 26,18 | 26,97 | 26,00 | 26,95 | 3,53% | 1.723.059,00 |
| 10.01.2025 | 26,00 | 26,35 | 25,73 | 26,03 | 2,76% | 1.399.304,00 |
| 08.01.2025 | 25,19 | 25,38 | 24,93 | 25,33 | -0,12% | 901.055,00 |
| 07.01.2025 | 25,92 | 26,07 | 25,23 | 25,36 | -1,93% | 1.088.478,00 |
| 06.01.2025 | 26,21 | 26,52 | 25,69 | 25,86 | -0,54% | 1.405.235,00 |
| 03.01.2025 | 25,54 | 26,11 | 25,36 | 26,00 | 2,73% | 1.352.294,00 |
| 02.01.2025 | 25,16 | 25,65 | 24,95 | 25,31 | 1,69% | 771.402,00 |
| 31.12.2024 | 25,02 | 25,43 | 24,85 | 24,89 | 0,00% | 1.007.467,00 |
| 30.12.2024 | 24,54 | 25,10 | 24,27 | 24,89 | 1,43% | 638.361,00 |
| 27.12.2024 | 24,69 | 24,92 | 24,22 | 24,54 | -1,13% | 1.016.086,00 |
| 26.12.2024 | 24,70 | 24,92 | 24,44 | 24,82 | 0,08% | 622.658,00 |
| 24.12.2024 | 24,63 | 24,85 | 24,33 | 24,80 | 1,10% | 508.050,00 |
| 23.12.2024 | 24,29 | 24,61 | 24,14 | 24,53 | -0,08% | 1.049.791,00 |
| 20.12.2024 | 23,78 | 24,86 | 23,54 | 24,55 | 2,16% | 3.893.216,00 |
| 19.12.2024 | 24,27 | 24,57 | 23,95 | 24,03 | 1,09% | 1.444.362,00 |
| 18.12.2024 | 25,74 | 25,80 | 23,68 | 23,77 | -7,11% | 1.703.402,00 |
| 17.12.2024 | 25,90 | 25,96 | 25,21 | 25,59 | -2,33% | 988.324,00 |
| 16.12.2024 | 25,87 | 26,29 | 25,87 | 26,20 | 0,81% | 966.233,00 |
| 13.12.2024 | 25,88 | 26,18 | 25,62 | 25,99 | 0,54% | 678.948,00 |
| 12.12.2024 | 26,39 | 26,69 | 25,85 | 25,85 | -3,04% | 1.302.315,00 |
| 11.12.2024 | 25,84 | 27,05 | 25,84 | 26,66 | 3,78% | 1.836.017,00 |
| 10.12.2024 | 25,36 | 26,02 | 25,24 | 25,69 | 1,46% | 1.857.087,00 |
| 09.12.2024 | 25,50 | 25,75 | 25,04 | 25,32 | -0,51% | 1.730.341,00 |
| 06.12.2024 | 26,21 | 26,24 | 25,36 | 25,45 | -2,90% | 1.268.663,00 |
| 05.12.2024 | 25,75 | 26,28 | 25,60 | 26,21 | 1,51% | 734.878,00 |
| 04.12.2024 | 25,93 | 26,19 | 25,50 | 25,82 | -0,39% | 1.006.139,00 |
| 03.12.2024 | 25,64 | 26,03 | 25,34 | 25,92 | 2,09% | 3.278.808,00 |
| 02.12.2024 | 25,62 | 25,82 | 25,12 | 25,39 | -0,90% | 1.039.751,00 |
| 29.11.2024 | 25,40 | 25,64 | 25,11 | 25,62 | 2,81% | 927.225,00 |
| 27.11.2024 | 25,18 | 25,46 | 24,85 | 24,92 | -1,27% | 1.189.263,00 |
| 26.11.2024 | 25,38 | 25,51 | 25,00 | 25,24 | -0,55% | 1.169.601,00 |
| 25.11.2024 | 26,01 | 26,25 | 25,38 | 25,38 | -1,86% | 1.401.913,00 |
| 22.11.2024 | 25,84 | 26,36 | 25,69 | 25,86 | 0,49% | 1.504.421,00 |
| 21.11.2024 | 24,42 | 25,85 | 24,42 | 25,74 | 5,82% | 190.845,00 |
| 20.11.2024 | 24,59 | 24,66 | 24,08 | 24,32 | -0,90% | 1.124.784,00 |
| 19.11.2024 | 23,50 | 24,55 | 23,50 | 24,54 | 2,42% | 1.196.529,00 |
| 18.11.2024 | 23,45 | 24,11 | 23,33 | 23,96 | 3,19% | 1.102.019,00 |
| 15.11.2024 | 23,38 | 23,52 | 22,95 | 23,22 | -0,17% | 1.049.781,00 |
| 14.11.2024 | 23,71 | 23,75 | 22,91 | 23,26 | -1,69% | 1.218.285,00 |
| 13.11.2024 | 24,36 | 24,44 | 23,60 | 23,66 | -2,31% | 1.545.230,00 |
| 12.11.2024 | 24,01 | 24,71 | 23,30 | 24,22 | 2,58% | 1.952.679,00 |
| 11.11.2024 | 22,84 | 23,73 | 22,84 | 23,61 | 4,38% | 1.540.414,00 |
| 08.11.2024 | 22,51 | 22,75 | 22,31 | 22,62 | 0,22% | 1.251.668,00 |
| 07.11.2024 | 23,00 | 23,00 | 22,29 | 22,57 | -1,18% | 1.057.132,00 |
| 06.11.2024 | 21,47 | 23,08 | 21,03 | 22,84 | 11,20% | 2.741.205,00 |
| 05.11.2024 | 20,27 | 20,56 | 20,24 | 20,54 | 1,73% | 1.078.680,00 |
| 04.11.2024 | 19,95 | 20,25 | 19,93 | 20,19 | 1,36% | 615.483,00 |
| 01.11.2024 | 20,13 | 20,27 | 19,73 | 19,92 | -0,50% | 777.789,00 |
| 31.10.2024 | 20,15 | 20,29 | 19,93 | 20,02 | -0,65% | 728.331,00 |
| 30.10.2024 | 20,27 | 20,50 | 20,08 | 20,15 | -0,74% | 815.294,00 |
| 29.10.2024 | 20,52 | 20,52 | 20,12 | 20,30 | -0,88% | 935.068,00 |
| 28.10.2024 | 19,97 | 20,52 | 19,84 | 20,48 | 0,54% | 1.369.050,00 |
| 25.10.2024 | 20,49 | 20,64 | 20,18 | 20,37 | 1,29% | 1.182.315,00 |
| 24.10.2024 | 20,36 | 20,37 | 19,84 | 20,11 | -0,74% | 1.244.173,00 |
| 23.10.2024 | 20,23 | 20,40 | 20,19 | 20,26 | -0,59% | 796.375,00 |
| 22.10.2024 | 20,51 | 20,59 | 20,32 | 20,38 | -0,15% | 730.966,00 |
| 21.10.2024 | 20,90 | 20,97 | 20,39 | 20,41 | -1,26% | 779.275,00 |
| 18.10.2024 | 21,09 | 21,09 | 20,66 | 20,67 | -2,08% | 739.794,00 |
| 17.10.2024 | 21,33 | 21,60 | 21,10 | 21,11 | -1,68% | 735.195,00 |
| 16.10.2024 | 21,40 | 21,84 | 21,25 | 21,47 | 2,19% | 1.432.757,00 |
| 15.10.2024 | 20,68 | 21,21 | 20,55 | 21,01 | -1,45% | 966.496,00 |
| 14.10.2024 | 21,17 | 21,43 | 21,08 | 21,32 | -0,28% | 974.327,00 |
| 11.10.2024 | 21,12 | 21,48 | 21,12 | 21,38 | 0,90% | 756.099,00 |
| 10.10.2024 | 21,12 | 21,28 | 20,97 | 21,19 | -0,14% | 620.519,00 |
| 09.10.2024 | 21,00 | 21,30 | 20,87 | 21,22 | 0,09% | 820.851,00 |
| 08.10.2024 | 21,45 | 21,45 | 21,07 | 21,20 | -1,85% | 861.572,00 |
| 07.10.2024 | 21,76 | 21,87 | 21,39 | 21,60 | -0,96% | 1.145.316,00 |
| 04.10.2024 | 21,57 | 21,81 | 21,33 | 21,81 | 3,12% | 1.029.494,00 |
| 03.10.2024 | 20,91 | 21,17 | 20,68 | 21,15 | 0,95% | 993.155,00 |
| 02.10.2024 | 21,10 | 21,20 | 20,69 | 20,95 | 1,31% | 898.700,00 |
| 01.10.2024 | 20,16 | 20,68 | 20,06 | 20,68 | 2,17% | 1.264.502,00 |
| 30.09.2024 | 20,21 | 20,49 | 19,89 | 20,24 | -0,74% | 1.902.631,00 |
| 27.09.2024 | 20,67 | 20,79 | 20,33 | 20,39 | 1,14% | 1.612.022,00 |
| 26.09.2024 | 20,67 | 20,80 | 20,04 | 20,16 | -3,59% | 1.107.638,00 |
| 25.09.2024 | 21,14 | 21,14 | 20,78 | 20,91 | -0,48% | 834.807,00 |
| 24.09.2024 | 21,39 | 21,50 | 20,93 | 21,01 | -0,85% | 1.045.979,00 |
| 23.09.2024 | 20,90 | 21,36 | 20,90 | 21,19 | 1,39% | 768.344,00 |
| 20.09.2024 | 20,95 | 21,15 | 20,68 | 20,90 | 0,10% | 6.650.061,00 |
| 19.09.2024 | 20,95 | 21,09 | 20,62 | 20,88 | 2,35% | 1.221.745,00 |
| 18.09.2024 | 20,12 | 20,87 | 20,10 | 20,40 | 1,39% | 1.155.420,00 |
| 17.09.2024 | 19,66 | 20,16 | 19,65 | 20,12 | 3,13% | 886.931,00 |
| 16.09.2024 | 19,59 | 19,77 | 19,35 | 19,51 | 0,72% | 1.057.777,00 |
| 13.09.2024 | 19,36 | 19,51 | 19,23 | 19,37 | 1,15% | 930.762,00 |