19,859$
0,10%
Echtzeit-Aktienkurs Archrock Inc.
Bid:
Ask:
Aktienkurse zur Archrock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 19,95 | 20,12 | 19,70 | 19,84 | -0,55% | 959.478,00 |
| 23.04.2024 | 19,39 | 19,99 | 19,26 | 19,95 | 2,31% | 1.000.912,00 |
| 22.04.2024 | 19,48 | 19,64 | 19,23 | 19,50 | 0,31% | 1.086.372,00 |
| 19.04.2024 | 18,90 | 19,56 | 18,81 | 19,44 | 2,64% | 1.271.852,00 |
| 18.04.2024 | 19,17 | 19,42 | 18,88 | 18,94 | -0,68% | 1.051.077,00 |
| 17.04.2024 | 19,48 | 19,68 | 19,06 | 19,07 | -1,65% | 1.064.553,00 |
| 16.04.2024 | 19,83 | 19,83 | 19,02 | 19,39 | -2,56% | 1.623.039,00 |
| 15.04.2024 | 20,27 | 20,50 | 19,86 | 19,90 | -1,14% | 882.349,00 |
| 12.04.2024 | 20,69 | 20,83 | 19,95 | 20,13 | -2,00% | 828.547,00 |
| 11.04.2024 | 20,74 | 20,84 | 20,25 | 20,54 | -0,96% | 1.130.820,00 |
| 10.04.2024 | 20,19 | 20,79 | 20,03 | 20,74 | 1,12% | 1.426.988,00 |
| 09.04.2024 | 20,87 | 20,98 | 20,36 | 20,51 | -1,82% | 1.141.025,00 |
| 08.04.2024 | 21,14 | 21,28 | 20,76 | 20,89 | -0,90% | 1.918.409,00 |
| 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% | 2.382.627,00 |
| 03.04.2024 | 20,54 | 20,96 | 20,43 | 20,78 | 0,97% | 1.640.139,00 |
| 02.04.2024 | 19,96 | 20,63 | 19,80 | 20,58 | 3,94% | 2.182.734,00 |
| 01.04.2024 | 19,74 | 19,87 | 19,44 | 19,80 | 0,66% | 976.442,00 |
| 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% | 1.041.880,00 |
| 26.03.2024 | 19,49 | 19,72 | 19,29 | 19,51 | 0,57% | 1.428.684,00 |
| 25.03.2024 | 19,37 | 19,48 | 19,07 | 19,40 | 0,26% | 1.420.819,00 |
| 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% | 1.496.643,00 |
| 20.03.2024 | 18,82 | 19,39 | 18,76 | 19,29 | 1,74% | 1.093.930,00 |
| 19.03.2024 | 18,35 | 18,99 | 18,18 | 18,96 | 2,43% | 1.168.532,00 |
| 18.03.2024 | 18,75 | 18,89 | 18,46 | 18,51 | -1,12% | 1.148.891,00 |
| 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% | 1.501.169,00 |
| 13.03.2024 | 18,63 | 19,13 | 18,49 | 18,94 | 2,88% | 2.309.194,00 |
| 12.03.2024 | 18,13 | 18,55 | 18,13 | 18,41 | 1,94% | 1.183.131,00 |
| 11.03.2024 | 17,92 | 18,11 | 17,76 | 18,06 | 0,44% | 753.692,00 |
| 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% | 1.119.204,00 |
| 06.03.2024 | 18,36 | 18,61 | 18,20 | 18,23 | -0,22% | 1.437.213,00 |
| 05.03.2024 | 18,27 | 18,50 | 18,09 | 18,27 | -0,49% | 1.360.594,00 |
| 04.03.2024 | 18,44 | 18,63 | 18,30 | 18,36 | 0,00% | 1.270.333,00 |
| 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% | 1.287.976,00 |
| 28.02.2024 | 18,00 | 18,26 | 17,86 | 17,95 | 0,62% | 1.017.319,00 |
| 27.02.2024 | 17,98 | 18,09 | 17,69 | 17,84 | -0,45% | 1.246.003,00 |
| 26.02.2024 | 18,35 | 18,38 | 17,92 | 17,92 | -2,56% | 1.596.886,00 |
| 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% | 2.076.948,00 |
| 21.02.2024 | 17,85 | 19,42 | 17,85 | 18,48 | 4,76% | 3.113.629,00 |
| 20.02.2024 | 17,17 | 17,67 | 17,16 | 17,64 | 1,67% | 2.486.668,00 |
| 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% | 1.895.352,00 |
| 14.02.2024 | 16,39 | 16,50 | 16,18 | 16,26 | 0,49% | 991.350,00 |
| 13.02.2024 | 16,27 | 16,41 | 16,05 | 16,18 | -2,00% | 1.272.253,00 |
| 12.02.2024 | 16,34 | 16,66 | 16,34 | 16,51 | 1,23% | 1.293.916,00 |
| 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% | 825.478,00 |
| 07.02.2024 | 15,81 | 15,92 | 15,74 | 15,85 | 0,51% | 910.573,00 |
| 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% | 671.714,00 |
| 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% | 1.388.146,00 |
| 31.01.2024 | 16,83 | 16,86 | 16,32 | 16,34 | -2,62% | 1.159.518,00 |
| 30.01.2024 | 16,41 | 16,85 | 16,32 | 16,78 | 1,21% | 1.580.792,00 |
| 29.01.2024 | 16,64 | 16,70 | 16,25 | 16,58 | -0,90% | 1.317.803,00 |
| 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% | 592.690,00 |
| 24.01.2024 | 15,77 | 15,93 | 15,72 | 15,86 | 1,60% | 1.132.245,00 |
| 23.01.2024 | 15,77 | 15,93 | 15,60 | 15,61 | -1,01% | 1.062.844,00 |
| 22.01.2024 | 15,36 | 15,80 | 15,36 | 15,77 | 3,34% | 1.664.602,00 |
| 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% | 1.062.156,00 |
| 17.01.2024 | 14,74 | 15,00 | 14,69 | 14,92 | -0,53% | 1.745.329,00 |
| 16.01.2024 | 14,63 | 15,01 | 14,58 | 15,00 | 2,39% | 1.676.214,00 |
| 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% | 876.987,00 |
| 10.01.2024 | 14,94 | 14,97 | 14,58 | 14,65 | -2,27% | 837.973,00 |
| 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% | 991.825,00 |
| 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% | 1.371.080,00 |
| 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% | 1.051.513,00 |
| 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% | 703.011,00 |
| 27.12.2023 | 15,80 | 15,88 | 15,70 | 15,75 | -0,06% | 592.423,00 |
| 26.12.2023 | 15,72 | 15,88 | 15,61 | 15,76 | 1,61% | 540.632,00 |
| 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% | 1.057.609,00 |
| 20.12.2023 | 15,95 | 16,04 | 15,23 | 15,31 | -4,31% | 1.700.364,00 |
| 19.12.2023 | 15,48 | 16,02 | 15,48 | 16,00 | 3,49% | 1.689.645,00 |
| 18.12.2023 | 15,05 | 15,47 | 15,05 | 15,46 | 3,00% | 1.573.933,00 |
| 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% | 1.859.528,00 |
| 13.12.2023 | 14,73 | 14,80 | 14,53 | 14,72 | -0,07% | 2.301.020,00 |
| 12.12.2023 | 14,74 | 14,80 | 14,63 | 14,73 | -0,61% | 1.357.376,00 |
| 11.12.2023 | 14,75 | 14,95 | 14,61 | 14,82 | 1,51% | 1.670.721,00 |
| 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% | 1.353.599,00 |
| 05.12.2023 | 14,74 | 14,74 | 14,49 | 14,55 | -1,22% | 1.397.703,00 |
| 04.12.2023 | 14,53 | 14,93 | 14,33 | 14,73 | 1,45% | 1.485.244,00 |
| 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% | 1.530.233,00 |