33,900€
-2,02%
Echtzeit-Aktienkurs Archrock Inc.
Bid:
Ask:
Aktienkurse zur Archrock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 34,40 | 35,40 | 34,30 | 34,90 | 0,87% | - |
| 08.07.2026 | 32,60 | 34,60 | 32,60 | 34,60 | 4,22% | - |
| 07.07.2026 | 31,40 | 33,20 | 31,40 | 33,20 | 4,40% | - |
| 06.07.2026 | 31,60 | 33,00 | 31,60 | 31,80 | -3,05% | 144,00 |
| 03.07.2026 | 31,60 | 32,80 | 31,40 | 32,80 | 1,86% | 100,00 |
| 02.07.2026 | 33,20 | 33,80 | 31,80 | 32,20 | -5,29% | - |
| 01.07.2026 | 34,80 | 35,40 | 34,00 | 34,00 | -4,49% | - |
| 30.06.2026 | 34,60 | 36,80 | 34,60 | 35,60 | 1,71% | - |
| 29.06.2026 | 36,20 | 36,40 | 35,00 | 35,00 | 0,57% | - |
| 26.06.2026 | 35,20 | 35,40 | 34,80 | 34,80 | -3,87% | - |
| 25.06.2026 | 33,20 | 36,40 | 33,20 | 36,20 | 7,10% | - |
| 24.06.2026 | 33,40 | 34,40 | 33,20 | 33,80 | -1,17% | - |
| 23.06.2026 | 32,40 | 34,40 | 32,20 | 34,20 | 3,01% | - |
| 22.06.2026 | 31,60 | 33,20 | 31,40 | 33,20 | 4,40% | - |
| 19.06.2026 | 31,80 | 31,80 | 31,60 | 31,80 | -0,62% | - |
| 18.06.2026 | 30,20 | 32,00 | 30,00 | 32,00 | 3,90% | - |
| 17.06.2026 | 29,80 | 31,00 | 29,80 | 30,80 | 0,65% | - |
| 16.06.2026 | 30,40 | 31,20 | 30,40 | 30,60 | -1,92% | - |
| 15.06.2026 | 30,60 | 31,40 | 30,20 | 31,20 | -0,64% | - |
| 12.06.2026 | 30,40 | 31,60 | 30,40 | 31,40 | 1,29% | - |
| 11.06.2026 | 30,20 | 31,60 | 30,20 | 31,00 | 0,65% | - |
| 10.06.2026 | 29,80 | 30,80 | 29,60 | 30,80 | 1,99% | 500,00 |
| 09.06.2026 | 29,40 | 30,20 | 29,40 | 30,20 | 0,00% | - |
| 08.06.2026 | 29,60 | 30,40 | 29,40 | 30,20 | 2,03% | - |
| 05.06.2026 | 29,20 | 30,00 | 29,00 | 29,60 | -0,67% | - |
| 04.06.2026 | 28,60 | 29,80 | 28,60 | 29,80 | 1,36% | - |
| 03.06.2026 | 29,00 | 29,80 | 28,80 | 29,40 | 0,00% | - |
| 02.06.2026 | 27,40 | 29,40 | 27,40 | 29,40 | 4,26% | - |
| 01.06.2026 | 28,40 | 28,60 | 28,00 | 28,20 | -1,40% | - |
| 29.05.2026 | 29,00 | 29,40 | 28,60 | 28,60 | -3,38% | - |
| 28.05.2026 | 31,00 | 31,00 | 29,60 | 29,60 | -5,13% | 160,00 |
| 27.05.2026 | 31,40 | 31,60 | 31,00 | 31,20 | -3,11% | 500,00 |
| 26.05.2026 | 30,60 | 32,20 | 30,60 | 32,20 | 5,23% | - |
| 25.05.2026 | 31,20 | 31,20 | 30,60 | 30,60 | -4,38% | - |
| 22.05.2026 | 31,20 | 32,00 | 31,00 | 32,00 | 1,27% | - |
| 21.05.2026 | 31,60 | 32,00 | 31,40 | 31,60 | -1,25% | - |
| 20.05.2026 | 32,00 | 33,60 | 31,80 | 32,00 | -1,84% | - |
| 19.05.2026 | 32,60 | 33,00 | 32,20 | 32,60 | -1,21% | - |
| 18.05.2026 | 31,80 | 33,00 | 31,20 | 33,00 | 3,13% | - |
| 15.05.2026 | 31,60 | 32,80 | 31,00 | 32,00 | 0,63% | 1.000,00 |
| 14.05.2026 | 30,80 | 31,80 | 30,60 | 31,80 | 1,27% | - |
| 13.05.2026 | 30,80 | 31,80 | 30,80 | 31,40 | 0,00% | - |
| 12.05.2026 | 30,20 | 31,40 | 30,20 | 31,40 | 1,29% | 822,00 |
| 11.05.2026 | 31,60 | 31,80 | 31,00 | 31,00 | -0,64% | - |
| 08.05.2026 | 31,60 | 32,20 | 31,20 | 31,20 | -3,11% | 44,00 |
| 07.05.2026 | 32,60 | 32,60 | 31,20 | 32,20 | -3,01% | 500,00 |
| 06.05.2026 | 31,00 | 33,40 | 30,80 | 33,20 | -1,78% | 200,00 |
| 05.05.2026 | 32,40 | 34,20 | 32,20 | 33,80 | 2,42% | - |
| 04.05.2026 | 33,20 | 33,80 | 32,60 | 33,00 | 0,61% | 244,00 |
| 30.04.2026 | 32,20 | 33,00 | 32,20 | 32,80 | 0,61% | 200,00 |
| 29.04.2026 | 32,20 | 32,60 | 32,20 | 32,60 | 0,62% | - |
| 28.04.2026 | 31,80 | 33,60 | 31,80 | 32,40 | 1,25% | 200,00 |
| 27.04.2026 | 31,40 | 32,00 | 31,20 | 32,00 | 0,63% | 200,00 |
| 24.04.2026 | 30,20 | 32,00 | 30,20 | 31,80 | 3,25% | - |
| 23.04.2026 | 30,20 | 31,20 | 30,20 | 30,80 | 1,32% | - |
| 22.04.2026 | 29,20 | 30,60 | 29,20 | 30,40 | 2,01% | - |
| 21.04.2026 | 29,60 | 30,80 | 29,60 | 29,80 | -1,97% | - |
| 20.04.2026 | 31,00 | 31,00 | 30,20 | 30,40 | -0,65% | - |
| 17.04.2026 | 30,00 | 30,60 | 29,80 | 30,60 | 0,00% | - |
| 16.04.2026 | 30,00 | 30,80 | 29,60 | 30,60 | 0,00% | - |
| 15.04.2026 | 30,20 | 30,80 | 30,00 | 30,60 | -0,65% | - |
| 14.04.2026 | 30,40 | 31,20 | 30,20 | 30,80 | 0,00% | - |
| 13.04.2026 | 31,40 | 31,40 | 30,40 | 30,80 | 0,65% | - |
| 10.04.2026 | 30,20 | 30,60 | 30,00 | 30,60 | 0,00% | - |
| 09.04.2026 | 30,00 | 31,00 | 30,00 | 30,60 | 0,66% | - |
| 08.04.2026 | 29,80 | 30,60 | 28,80 | 30,40 | 0,66% | - |
| 07.04.2026 | 29,80 | 30,40 | 29,40 | 30,20 | 0,67% | - |
| 02.04.2026 | 29,80 | 30,20 | 29,20 | 30,00 | 2,04% | - |
| 01.04.2026 | 29,40 | 29,60 | 28,60 | 29,40 | -2,00% | - |
| 31.03.2026 | 29,40 | 30,40 | 29,20 | 30,00 | 0,00% | - |
| 30.03.2026 | 30,20 | 30,80 | 29,80 | 30,00 | -1,32% | 50,00 |
| 27.03.2026 | 30,80 | 31,40 | 30,40 | 30,40 | -0,65% | - |
| 26.03.2026 | 31,60 | 32,00 | 30,60 | 30,60 | -2,55% | 866,00 |
| 25.03.2026 | 31,80 | 32,40 | 31,40 | 31,40 | -0,63% | 2.016,00 |
| 24.03.2026 | 32,00 | 32,40 | 31,40 | 31,60 | 0,64% | - |
| 23.03.2026 | 30,40 | 31,80 | 30,20 | 31,40 | 2,61% | - |
| 20.03.2026 | 31,20 | 31,60 | 30,60 | 30,60 | -1,29% | - |
| 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 |