Archrock
[WKN: A143KH | ISIN: US03957W1062]
Aktienkurse
20,125$ -2,02%
Echtzeit-Aktienkurs Archrock
Bid: Ask:

Aktienkurse zur Archrock Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
12.04.2024 20,69 20,83 19,95 20,13 -2,00% 828.533,00
11.04.2024 20,74 20,84 20,25 20,54 -0,96% 1.100.963,00
10.04.2024 20,19 20,79 20,03 20,74 1,12% 1.424.739,00
09.04.2024 20,87 20,98 20,36 20,51 -1,82% 1.113.240,00
08.04.2024 21,14 21,28 20,76 20,89 -0,90% 1.798.914,00
05.04.2024 21,33 21,33 20,87 21,08 0,05% 1.585.051,00
04.04.2024 20,87 21,40 20,82 21,07 1,40% 2.330.868,00
03.04.2024 20,54 20,96 20,43 20,78 0,97% 1.611.432,00
02.04.2024 19,96 20,63 19,80 20,58 3,94% 2.043.984,00
01.04.2024 19,74 19,87 19,44 19,80 0,66% 939.134,00
28.03.2024 19,65 20,03 19,55 19,67 1,71% 2.063.920,00
27.03.2024 19,52 19,59 19,23 19,34 -0,87% 872.275,00
26.03.2024 19,49 19,72 19,29 19,51 0,57% 1.420.746,00
25.03.2024 19,37 19,48 19,07 19,40 0,26% 1.416.972,00
22.03.2024 19,85 20,14 19,30 19,35 -2,22% 1.382.994,00
21.03.2024 19,39 19,79 19,35 19,79 2,59% 1.495.607,00
20.03.2024 18,82 19,39 18,76 19,29 1,74% 1.085.911,00
19.03.2024 18,35 18,99 18,18 18,96 2,43% 1.139.434,00
18.03.2024 18,75 18,89 18,46 18,51 -1,12% 1.148.267,00
15.03.2024 18,61 18,84 18,51 18,72 0,16% 2.058.051,00
14.03.2024 19,01 19,10 18,37 18,69 -1,32% 1.501.074,00
13.03.2024 18,63 19,13 18,49 18,94 2,88% 2.245.714,00
12.03.2024 18,13 18,55 18,13 18,41 1,94% 1.179.066,00
11.03.2024 17,92 18,11 17,76 18,06 0,44% 753.257,00
08.03.2024 18,18 18,20 17,78 17,98 -0,55% 1.014.019,00
07.03.2024 18,23 18,44 17,91 18,08 -0,82% 1.118.683,00
06.03.2024 18,36 18,61 18,20 18,23 -0,22% 1.437.126,00
05.03.2024 18,27 18,50 18,09 18,27 -0,49% 1.360.568,00
04.03.2024 18,44 18,63 18,30 18,36 0,00% 1.267.535,00
01.03.2024 18,42 18,60 18,16 18,36 0,49% 1.302.933,00
29.02.2024 18,08 18,32 18,08 18,27 1,78% 1.287.670,00
28.02.2024 18,00 18,26 17,86 17,95 0,62% 1.017.074,00
27.02.2024 17,98 18,09 17,69 17,84 -0,45% 1.246.238,00
26.02.2024 18,35 18,38 17,92 17,92 -2,56% 1.590.694,00
23.02.2024 18,78 18,96 18,17 18,39 -3,16% 1.356.566,00
22.02.2024 18,50 19,21 18,45 18,99 2,76% 2.029.741,00
21.02.2024 17,85 19,42 17,85 18,48 4,76% 3.039.981,00
20.02.2024 17,17 17,67 17,16 17,64 1,67% 2.422.187,00
16.02.2024 16,98 17,49 16,85 17,35 1,76% 1.223.687,00
15.02.2024 16,34 17,16 16,34 17,05 4,86% 1.894.227,00
14.02.2024 16,39 16,50 16,18 16,26 0,49% 972.856,00
13.02.2024 16,27 16,41 16,05 16,18 -2,00% 1.264.030,00
12.02.2024 16,34 16,66 16,34 16,51 1,23% 1.276.156,00
09.02.2024 16,20 16,35 16,16 16,31 0,87% 928.286,00
08.02.2024 15,81 16,21 15,81 16,17 2,02% 755.098,00
07.02.2024 15,81 15,92 15,74 15,85 0,51% 910.572,00
06.02.2024 15,88 15,96 15,75 15,77 -0,38% 724.072,00
05.02.2024 16,00 16,00 15,65 15,83 -2,58% 668.828,00
02.02.2024 16,51 16,54 16,25 16,25 -2,05% 867.884,00
01.02.2024 16,49 16,67 16,30 16,59 1,53% 1.388.141,00
31.01.2024 16,83 16,86 16,32 16,34 -2,62% 1.159.102,00
30.01.2024 16,41 16,85 16,32 16,78 1,21% 1.580.228,00
29.01.2024 16,64 16,70 16,25 16,58 -0,90% 1.021.026,00
26.01.2024 16,20 16,83 16,00 16,73 4,56% 1.487.392,00
25.01.2024 16,00 16,07 15,81 16,00 0,88% 591.365,00
24.01.2024 15,77 15,93 15,72 15,86 1,60% 1.129.080,00
23.01.2024 15,77 15,93 15,60 15,61 -1,01% 953.544,00
22.01.2024 15,36 15,80 15,36 15,77 3,34% 1.526.012,00
19.01.2024 15,04 15,26 14,93 15,26 1,87% 876.196,00
18.01.2024 14,97 15,17 14,71 14,98 0,40% 890.781,00
17.01.2024 14,74 15,00 14,69 14,92 -0,53% 1.397.707,00
16.01.2024 14,63 15,01 14,58 15,00 2,39% 1.603.813,00
12.01.2024 14,70 14,80 14,49 14,65 0,90% 701.496,00
11.01.2024 14,71 14,78 14,39 14,52 -0,89% 729.585,00
10.01.2024 14,94 14,97 14,58 14,65 -2,27% 837.324,00
09.01.2024 14,92 15,02 14,68 14,99 -0,13% 965.770,00
08.01.2024 15,05 15,05 14,59 15,01 -1,90% 991.277,00
05.01.2024 15,12 15,40 15,12 15,30 1,32% 913.199,00
04.01.2024 15,44 15,55 15,10 15,10 -0,92% 1.370.919,00
03.01.2024 15,13 15,53 15,06 15,24 0,40% 1.368.186,00
02.01.2024 15,45 15,53 15,03 15,18 -1,43% 1.051.129,00
29.12.2023 15,58 15,58 15,34 15,40 -0,58% 872.026,00
28.12.2023 15,70 15,71 15,45 15,49 -1,65% 692.463,00
27.12.2023 15,80 15,88 15,70 15,75 -0,06% 573.019,00
26.12.2023 15,72 15,88 15,61 15,76 1,61% 540.607,00
22.12.2023 15,60 15,83 15,50 15,51 0,06% 859.623,00
21.12.2023 15,36 15,55 15,33 15,50 1,24% 1.052.121,00
20.12.2023 15,95 16,04 15,23 15,31 -4,31% 1.696.650,00
19.12.2023 15,48 16,02 15,48 16,00 3,49% 1.685.655,00
18.12.2023 15,05 15,47 15,05 15,46 3,00% 1.573.867,00
15.12.2023 14,97 15,15 14,81 15,01 0,47% 6.751.593,00
14.12.2023 14,95 15,00 14,75 14,94 1,49% 1.859.494,00
13.12.2023 14,73 14,80 14,53 14,72 -0,07% 2.288.783,00
12.12.2023 14,74 14,80 14,63 14,73 -0,61% 1.357.240,00
11.12.2023 14,75 14,95 14,61 14,82 1,51% 1.670.502,00
08.12.2023 14,46 14,68 14,44 14,60 1,25% 1.423.320,00
07.12.2023 14,34 14,51 14,24 14,42 1,26% 2.249.321,00
06.12.2023 14,47 14,60 14,14 14,24 -2,13% 1.353.557,00
05.12.2023 14,74 14,74 14,49 14,55 -1,22% 1.397.630,00
04.12.2023 14,53 14,93 14,33 14,73 1,45% 1.485.240,00
01.12.2023 14,43 14,65 14,36 14,52 0,21% 1.060.763,00
30.11.2023 14,47 14,76 14,35 14,49 1,12% 1.502.425,00
29.11.2023 14,17 14,36 13,95 14,33 1,92% 1.328.915,00
28.11.2023 14,61 14,61 14,04 14,06 -3,50% 1.286.082,00
27.11.2023 14,56 14,60 14,46 14,57 -0,27% 1.250.851,00
24.11.2023 14,44 14,63 14,38 14,61 1,60% 551.915,00
22.11.2023 14,25 14,42 13,96 14,38 -0,62% 1.033.115,00
21.11.2023 14,40 14,54 14,26 14,47 -0,14% 979.284,00
20.11.2023 14,65 14,75 14,48 14,49 0,63% 1.667.567,00
17.11.2023 14,21 14,58 14,09 14,40 2,27% 1.883.420,00