31,500€
1,61%
Echtzeit-Aktienkurs Archrock Inc.
Bid:
Ask:
Aktienkurse zur Archrock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 31,60 | 31,60 | 30,80 | 31,00 | 0,65% | - |
| 18.03.2026 | 30,80 | 31,60 | 30,80 | 30,80 | -0,65% | - |
| 17.03.2026 | 31,00 | 31,40 | 30,60 | 31,00 | 1,97% | - |
| 16.03.2026 | 30,20 | 30,80 | 30,00 | 30,40 | 1,33% | - |
| 13.03.2026 | 30,00 | 30,60 | 30,00 | 30,00 | -0,66% | 80,00 |
| 12.03.2026 | 31,60 | 31,60 | 30,00 | 30,20 | -1,95% | - |
| 11.03.2026 | 30,20 | 31,20 | 30,20 | 30,80 | 0,00% | - |
| 10.03.2026 | 30,40 | 31,40 | 30,40 | 30,80 | 0,00% | - |
| 09.03.2026 | 29,80 | 30,80 | 29,80 | 30,80 | 1,99% | - |
| 06.03.2026 | 30,40 | 30,80 | 30,00 | 30,20 | -1,95% | 2.000,00 |
| 05.03.2026 | 31,60 | 31,80 | 30,20 | 30,80 | -3,14% | 120,00 |
| 04.03.2026 | 31,40 | 31,80 | 30,80 | 31,80 | 1,27% | - |
| 03.03.2026 | 31,20 | 31,80 | 31,00 | 31,40 | 0,64% | 1.000,00 |
| 02.03.2026 | 31,00 | 31,60 | 30,20 | 31,20 | 5,41% | - |
| 27.02.2026 | 29,40 | 30,00 | 29,20 | 29,60 | -0,67% | - |
| 26.02.2026 | 29,00 | 30,40 | 29,00 | 29,80 | 0,68% | - |
| 25.02.2026 | 29,40 | 30,20 | 29,00 | 29,60 | 4,23% | 1.000,00 |
| 24.02.2026 | 27,40 | 28,40 | 27,20 | 28,40 | 2,16% | - |
| 23.02.2026 | 27,00 | 28,20 | 27,00 | 27,80 | 0,00% | - |
| 20.02.2026 | 27,40 | 27,80 | 27,20 | 27,80 | 0,00% | - |
| 19.02.2026 | 27,40 | 28,80 | 27,20 | 27,80 | 0,00% | 2.000,00 |
| 18.02.2026 | 27,00 | 28,40 | 27,00 | 27,80 | 1,46% | 1.000,00 |
| 17.02.2026 | 27,20 | 27,80 | 27,20 | 27,40 | 0,74% | 114,00 |
| 16.02.2026 | 27,00 | 27,20 | 27,00 | 27,20 | -1,45% | - |
| 13.02.2026 | 26,20 | 27,60 | 26,20 | 27,60 | 2,99% | 114,00 |
| 12.02.2026 | 26,60 | 27,20 | 26,20 | 26,80 | -1,47% | - |
| 11.02.2026 | 26,20 | 27,20 | 26,00 | 27,20 | 2,26% | - |
| 10.02.2026 | 26,40 | 27,00 | 26,40 | 26,60 | -1,48% | - |
| 09.02.2026 | 26,40 | 27,40 | 26,40 | 27,00 | 0,00% | - |
| 06.02.2026 | 25,60 | 27,40 | 25,60 | 27,00 | 3,85% | 475,00 |
| 05.02.2026 | 24,80 | 26,20 | 24,60 | 26,00 | 3,17% | 75,00 |
| 04.02.2026 | 24,60 | 25,40 | 24,40 | 25,20 | 0,80% | - |
| 03.02.2026 | 24,40 | 25,20 | 24,40 | 25,00 | 0,00% | - |
| 02.02.2026 | 24,20 | 25,00 | 23,80 | 25,00 | 0,00% | - |
| 30.01.2026 | 23,80 | 25,00 | 23,80 | 25,00 | 3,31% | - |
| 29.01.2026 | 23,40 | 24,40 | 23,40 | 24,20 | 2,54% | - |
| 28.01.2026 | 23,40 | 23,80 | 23,20 | 23,60 | 0,00% | - |
| 27.01.2026 | 23,20 | 23,80 | 23,20 | 23,60 | 0,00% | - |
| 26.01.2026 | 23,00 | 23,80 | 23,00 | 23,60 | 0,85% | - |
| 23.01.2026 | 23,40 | 24,00 | 23,20 | 23,40 | -0,85% | - |
| 22.01.2026 | 23,40 | 23,80 | 23,20 | 23,60 | -0,84% | - |
| 21.01.2026 | 22,60 | 23,80 | 22,60 | 23,80 | 4,39% | - |
| 20.01.2026 | 22,20 | 22,80 | 21,80 | 22,80 | 2,70% | - |
| 19.01.2026 | 22,20 | 22,40 | 22,20 | 22,20 | -1,77% | - |
| 16.01.2026 | 22,00 | 22,60 | 22,00 | 22,60 | 0,89% | - |
| 15.01.2026 | 21,80 | 22,60 | 21,80 | 22,40 | 0,90% | - |
| 14.01.2026 | 21,80 | 22,40 | 21,80 | 22,20 | 0,00% | - |
| 13.01.2026 | 21,40 | 22,60 | 21,40 | 22,20 | 2,78% | - |
| 12.01.2026 | 22,60 | 22,60 | 21,40 | 21,60 | -1,82% | - |
| 09.01.2026 | 22,00 | 22,40 | 21,80 | 22,00 | -0,90% | - |
| 08.01.2026 | 21,80 | 22,40 | 21,80 | 22,20 | 1,83% | - |
| 07.01.2026 | 21,80 | 22,20 | 21,80 | 21,80 | -0,91% | - |
| 06.01.2026 | 22,20 | 22,60 | 22,00 | 22,00 | -1,79% | - |
| 05.01.2026 | 22,60 | 23,20 | 22,20 | 22,40 | -0,88% | - |
| 02.01.2026 | 22,00 | 22,60 | 21,80 | 22,60 | 4,63% | - |
| 30.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 29.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 23.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 22.12.2025 | 21,40 | 21,80 | 21,40 | 21,80 | 3,81% | - |
| 19.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 18.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 17.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 16.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 15.12.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 12.12.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 11.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 10.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 09.12.2025 | 21,00 | 21,60 | 21,00 | 21,60 | 2,86% | - |
| 08.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 05.12.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 3,88% | - |
| 04.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 03.12.2025 | 20,20 | 21,00 | 20,20 | 21,00 | 1,94% | - |
| 02.12.2025 | 20,40 | 20,60 | 20,40 | 20,60 | -0,96% | - |
| 01.12.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | - |
| 28.11.2025 | 20,40 | 20,80 | 20,40 | 20,80 | 1,96% | - |
| 27.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 26.11.2025 | 20,40 | 21,00 | 20,40 | 21,00 | 0,96% | - |
| 25.11.2025 | 19,90 | 20,80 | 19,90 | 20,80 | 2,97% | - |
| 24.11.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 3,06% | - |
| 21.11.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,97% | - |
| 20.11.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 19.11.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 18.11.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -4,41% | - |
| 17.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 14.11.2025 | 19,80 | 20,60 | 19,80 | 20,60 | 0,98% | - |
| 13.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 12.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 11.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 10.11.2025 | 21,20 | 21,60 | 21,20 | 21,60 | 1,89% | - |
| 08.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 06.11.2025 | 21,20 | 21,40 | 21,20 | 21,40 | -2,73% | - |
| 05.11.2025 | 21,60 | 22,00 | 21,60 | 22,00 | 0,00% | - |
| 04.11.2025 | 21,60 | 22,00 | 21,60 | 22,00 | 0,00% | - |
| 03.11.2025 | 21,40 | 22,00 | 21,40 | 22,00 | 0,92% | - |
| 31.10.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 3,81% | - |
| 30.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -6,25% | - |
| 29.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 28.10.2025 | 21,40 | 22,00 | 21,40 | 22,00 | 0,92% | - |
| 27.10.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,93% | - |
| 24.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |