18,950€
1,34%
Echtzeit-Aktienkurs Archrock Inc.
Bid:
Ask:
Aktienkurse zur Archrock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 18,70 | 19,05 | 18,60 | 18,85 | 0,80% | - |
| 25.04.2024 | 18,10 | 18,75 | 18,10 | 18,70 | 0,81% | - |
| 24.04.2024 | 18,80 | 18,85 | 18,45 | 18,55 | -1,07% | - |
| 23.04.2024 | 18,35 | 18,75 | 18,05 | 18,75 | 2,74% | - |
| 22.04.2024 | 18,25 | 18,45 | 18,05 | 18,25 | -0,27% | - |
| 19.04.2024 | 18,15 | 18,35 | 17,55 | 18,30 | 2,52% | - |
| 18.04.2024 | 17,80 | 18,25 | 17,75 | 17,85 | 0,00% | - |
| 17.04.2024 | 17,90 | 18,45 | 17,85 | 17,85 | -2,19% | 44,00 |
| 16.04.2024 | 18,70 | 18,80 | 17,90 | 18,25 | -2,41% | 184,00 |
| 15.04.2024 | 18,80 | 19,25 | 18,65 | 18,70 | -1,06% | - |
| 12.04.2024 | 19,25 | 19,85 | 18,75 | 18,90 | -1,31% | - |
| 11.04.2024 | 19,30 | 19,55 | 18,90 | 19,15 | -0,78% | - |
| 10.04.2024 | 19,00 | 19,35 | 18,65 | 19,30 | 2,12% | - |
| 09.04.2024 | 19,25 | 19,50 | 18,75 | 18,90 | -1,82% | - |
| 08.04.2024 | 19,55 | 19,65 | 19,15 | 19,25 | -1,03% | - |
| 05.04.2024 | 19,55 | 19,80 | 19,35 | 19,45 | -1,27% | - |
| 04.04.2024 | 19,15 | 19,70 | 19,15 | 19,70 | 2,87% | - |
| 03.04.2024 | 19,15 | 19,35 | 18,90 | 19,15 | 0,00% | - |
| 02.04.2024 | 18,50 | 19,15 | 18,45 | 19,15 | 5,22% | - |
| 28.03.2024 | 18,00 | 18,55 | 17,90 | 18,20 | 1,96% | - |
| 27.03.2024 | 18,45 | 18,45 | 17,75 | 17,85 | -2,19% | - |
| 26.03.2024 | 17,90 | 18,25 | 17,75 | 18,25 | -0,54% | - |
| 25.03.2024 | 17,50 | 18,45 | 17,50 | 18,35 | 2,80% | - |
| 22.03.2024 | 18,00 | 18,55 | 17,80 | 17,85 | -1,65% | - |
| 21.03.2024 | 17,40 | 18,30 | 17,40 | 18,15 | 3,12% | 275,00 |
| 20.03.2024 | 17,50 | 17,80 | 17,30 | 17,60 | 0,86% | - |
| 19.03.2024 | 17,00 | 17,50 | 16,75 | 17,45 | 2,35% | - |
| 18.03.2024 | 17,40 | 17,45 | 16,95 | 17,05 | -2,29% | - |
| 15.03.2024 | 17,20 | 17,45 | 16,90 | 17,45 | 3,56% | - |
| 14.03.2024 | 17,30 | 17,60 | 16,85 | 16,85 | -3,44% | - |
| 13.03.2024 | 17,00 | 17,45 | 16,90 | 17,45 | 3,25% | 114,00 |
| 12.03.2024 | 16,60 | 16,95 | 16,50 | 16,90 | 1,81% | - |
| 11.03.2024 | 16,80 | 16,80 | 16,25 | 16,60 | 1,22% | - |
| 08.03.2024 | 16,60 | 16,60 | 16,25 | 16,40 | -0,61% | 200,00 |
| 07.03.2024 | 16,80 | 16,85 | 16,35 | 16,50 | -1,20% | - |
| 06.03.2024 | 16,85 | 17,10 | 16,65 | 16,70 | -0,89% | - |
| 05.03.2024 | 16,90 | 17,05 | 16,60 | 16,85 | 0,00% | - |
| 04.03.2024 | 16,90 | 17,30 | 16,85 | 16,85 | -0,59% | - |
| 01.03.2024 | 16,90 | 17,15 | 16,75 | 16,95 | 0,00% | - |
| 29.02.2024 | 16,60 | 16,95 | 16,45 | 16,95 | 2,42% | - |
| 28.02.2024 | 16,50 | 16,85 | 16,45 | 16,55 | 0,61% | - |
| 27.02.2024 | 16,50 | 16,70 | 16,25 | 16,45 | -0,60% | - |
| 26.02.2024 | 17,00 | 17,05 | 16,55 | 16,55 | -2,93% | - |
| 23.02.2024 | 17,55 | 17,60 | 16,85 | 17,05 | -2,85% | 60,00 |
| 22.02.2024 | 17,05 | 17,75 | 17,00 | 17,55 | 2,63% | - |
| 21.02.2024 | 16,30 | 17,95 | 16,30 | 17,10 | 4,91% | 140,00 |
| 20.02.2024 | 16,10 | 16,35 | 15,80 | 16,30 | 1,24% | 250,00 |
| 19.02.2024 | 16,10 | 16,20 | 16,10 | 16,10 | 0,31% | - |
| 16.02.2024 | 15,80 | 16,25 | 15,65 | 16,05 | 1,58% | 184,00 |
| 15.02.2024 | 15,20 | 15,95 | 15,05 | 15,80 | 4,29% | - |
| 14.02.2024 | 15,10 | 15,35 | 15,05 | 15,15 | 0,00% | - |
| 13.02.2024 | 15,30 | 15,50 | 14,95 | 15,15 | -1,30% | - |
| 12.02.2024 | 15,10 | 15,45 | 15,10 | 15,35 | 1,32% | - |
| 09.02.2024 | 15,00 | 15,15 | 14,95 | 15,15 | 1,00% | - |
| 08.02.2024 | 14,70 | 15,05 | 14,65 | 15,00 | 1,69% | - |
| 07.02.2024 | 14,70 | 14,75 | 14,65 | 14,75 | 0,68% | - |
| 06.02.2024 | 14,70 | 14,85 | 14,65 | 14,65 | -0,68% | - |
| 05.02.2024 | 15,10 | 15,20 | 14,55 | 14,75 | -1,99% | 80,00 |
| 02.02.2024 | 15,30 | 15,40 | 15,05 | 15,05 | -1,31% | - |
| 01.02.2024 | 15,10 | 15,40 | 14,95 | 15,25 | 0,66% | - |
| 31.01.2024 | 15,50 | 15,60 | 15,05 | 15,15 | -1,94% | - |
| 30.01.2024 | 15,50 | 15,55 | 15,05 | 15,45 | 0,00% | 50,00 |
| 29.01.2024 | 15,35 | 15,50 | 15,05 | 15,45 | 0,32% | - |
| 26.01.2024 | 14,75 | 15,50 | 14,70 | 15,40 | 4,41% | - |
| 25.01.2024 | 14,60 | 14,80 | 14,55 | 14,75 | 1,03% | 90,00 |
| 24.01.2024 | 14,40 | 14,65 | 14,30 | 14,60 | 1,39% | - |
| 23.01.2024 | 14,50 | 14,65 | 14,35 | 14,40 | -0,35% | - |
| 22.01.2024 | 14,05 | 14,55 | 14,00 | 14,45 | 3,21% | - |
| 19.01.2024 | 13,80 | 14,15 | 13,75 | 14,00 | 1,08% | - |
| 18.01.2024 | 13,70 | 13,90 | 13,50 | 13,85 | 1,09% | - |
| 17.01.2024 | 13,80 | 13,90 | 13,55 | 13,70 | -0,72% | - |
| 16.01.2024 | 13,40 | 13,80 | 13,35 | 13,80 | 2,99% | 50,00 |
| 15.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 12.01.2024 | 13,20 | 13,45 | 13,20 | 13,40 | 1,90% | - |
| 11.01.2024 | 13,40 | 13,50 | 13,15 | 13,15 | -1,50% | - |
| 10.01.2024 | 13,70 | 13,80 | 13,25 | 13,35 | -2,55% | - |
| 09.01.2024 | 13,60 | 13,80 | 13,45 | 13,70 | 0,00% | - |
| 08.01.2024 | 13,95 | 14,15 | 13,35 | 13,70 | -2,14% | 1.300,00 |
| 05.01.2024 | 13,80 | 14,10 | 13,75 | 14,00 | 1,45% | - |
| 04.01.2024 | 13,95 | 14,25 | 13,75 | 13,80 | -1,43% | 250,00 |
| 03.01.2024 | 13,70 | 14,45 | 13,70 | 14,00 | 1,08% | - |
| 02.01.2024 | 14,10 | 14,20 | 13,75 | 13,85 | -1,77% | - |
| 29.12.2023 | 14,00 | 14,25 | 14,00 | 14,10 | 0,71% | - |
| 28.12.2023 | 14,20 | 14,30 | 13,80 | 14,00 | -1,41% | - |
| 27.12.2023 | 14,10 | 14,35 | 14,10 | 14,20 | 0,71% | - |
| 22.12.2023 | 14,10 | 14,35 | 14,05 | 14,10 | 1,08% | - |
| 21.12.2023 | 14,00 | 14,20 | 13,90 | 13,95 | -0,36% | 200,00 |
| 20.12.2023 | 14,80 | 14,80 | 13,95 | 14,00 | -4,11% | - |
| 19.12.2023 | 14,15 | 14,60 | 14,05 | 14,60 | 3,18% | - |
| 18.12.2023 | 13,80 | 14,20 | 13,75 | 14,15 | 2,54% | - |
| 15.12.2023 | 13,40 | 13,85 | 13,40 | 13,80 | 2,60% | - |
| 14.12.2023 | 13,50 | 13,75 | 13,45 | 13,45 | -0,74% | - |
| 13.12.2023 | 13,70 | 13,75 | 13,45 | 13,55 | -1,09% | - |
| 12.12.2023 | 13,90 | 13,90 | 13,55 | 13,70 | -1,08% | - |
| 11.12.2023 | 13,60 | 13,85 | 13,55 | 13,85 | 0,36% | - |
| 08.12.2023 | 13,15 | 13,85 | 13,15 | 13,80 | 3,37% | - |
| 07.12.2023 | 13,25 | 13,45 | 13,20 | 13,35 | 0,75% | - |
| 06.12.2023 | 13,45 | 13,60 | 13,10 | 13,25 | -1,85% | - |
| 05.12.2023 | 13,35 | 13,70 | 13,35 | 13,50 | -0,74% | - |
| 04.12.2023 | 13,60 | 13,80 | 13,25 | 13,60 | 1,87% | - |