23,200€
5,45%
Echtzeit-Aktienkurs Archrock
Bid:
Ask:
Aktienkurse zur Archrock Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 05.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 04.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | 1.178,00 |
| 03.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 02.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 30.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 29.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 28.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 27.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 26.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 23.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 22.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 21.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | 234,00 |
| 20.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 19.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 16.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 15.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 14.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 13.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 12.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 09.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 08.05.2025 | 21,20 | 22,00 | 21,20 | 22,00 | 4,76% | 850,00 |
| 07.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 06.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 05.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 02.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 30.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 29.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 28.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 25.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | - |
| 24.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 23.04.2025 | 20,60 | 20,80 | 20,20 | 20,80 | 5,58% | 365,00 |
| 22.04.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -5,29% | - |
| 17.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 16.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 15.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 14.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 11.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -6,13% | - |
| 10.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 15,22% | - |
| 09.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -7,07% | - |
| 08.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 4,76% | - |
| 07.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -4,06% | - |
| 04.04.2025 | 22,00 | 22,00 | 19,70 | 19,70 | -18,60% | 150,00 |
| 03.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 115,00 |
| 02.04.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 01.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 31.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 28.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 27.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 26.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 25.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 24.03.2025 | 24,40 | 25,20 | 24,40 | 25,20 | 2,44% | 245,00 |
| 21.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 20.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 5,13% | - |
| 19.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 18.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | - |
| 17.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 14.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 13.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 12.03.2025 | 22,00 | 22,60 | 22,00 | 22,60 | 4,63% | 200,00 |
| 10.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 3,85% | - |
| 07.03.2025 | 21,80 | 21,80 | 20,80 | 20,80 | -10,34% | 460,00 |
| 06.03.2025 | 23,60 | 23,60 | 23,20 | 23,20 | -0,85% | 125,00 |
| 05.03.2025 | 23,60 | 23,60 | 23,40 | 23,40 | -5,65% | 200,00 |
| 04.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -4,62% | - |
| 03.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 28.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 27.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 26.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 25.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 24.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | - |
| 21.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,73% | 200,00 |
| 20.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | 150,00 |
| 19.02.2025 | 26,60 | 26,60 | 26,40 | 26,40 | 0,00% | 24,00 |
| 18.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 17.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 14.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 13.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 12.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,90% | - |
| 11.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 10.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 07.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 06.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 05.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 04.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | - |
| 03.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -6,25% | - |
| 31.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 3,60% | - |
| 30.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 29.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 7,03% | - |
| 28.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -6,57% | - |
| 27.01.2025 | 27,60 | 27,60 | 27,40 | 27,40 | -2,84% | 250,00 |
| 24.01.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 23.01.2025 | 28,40 | 28,80 | 28,40 | 28,80 | -2,04% | 345,00 |
| 22.01.2025 | 29,20 | 29,40 | 29,20 | 29,40 | 2,80% | 200,00 |
| 21.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 20.01.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 0,00% | 833,00 |
| 17.01.2025 | 28,60 | 29,00 | 28,60 | 29,00 | 3,57% | 225,00 |
| 16.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 15.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 6,11% | - |
| 14.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |