20,200$
0,85%
Echtzeit-Aktienkurs Archrock Inc.
Bid:
Ask:
Aktienkurse zur Archrock Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 20,20 | 20,26 | 19,82 | 20,21 | 0,90% | 1.559.721,00 |
02.05.2024 | 19,85 | 20,20 | 19,79 | 20,03 | 2,72% | 2.092.908,00 |
01.05.2024 | 20,39 | 20,56 | 18,98 | 19,50 | 1,62% | 1.904.990,00 |
30.04.2024 | 20,12 | 20,14 | 19,15 | 19,19 | -4,67% | 1.734.172,00 |
29.04.2024 | 20,05 | 20,45 | 20,04 | 20,13 | -0,35% | 1.016.537,00 |
26.04.2024 | 20,18 | 20,43 | 20,00 | 20,20 | 0,80% | 1.044.019,00 |
25.04.2024 | 19,62 | 20,15 | 19,55 | 20,04 | 1,01% | 1.041.090,00 |
24.04.2024 | 19,95 | 20,12 | 19,70 | 19,84 | -0,55% | 911.722,00 |
23.04.2024 | 19,39 | 19,99 | 19,26 | 19,95 | 2,31% | 998.624,00 |
22.04.2024 | 19,48 | 19,64 | 19,23 | 19,50 | 0,31% | 972.548,00 |
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% | 1.049.791,00 |
17.04.2024 | 19,48 | 19,68 | 19,06 | 19,07 | -1,65% | 1.062.987,00 |
16.04.2024 | 19,83 | 19,83 | 19,02 | 19,39 | -2,56% | 1.622.971,00 |
15.04.2024 | 20,27 | 20,50 | 19,86 | 19,90 | -1,14% | 879.654,00 |
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% | 1.100.963,00 |
10.04.2024 | 20,19 | 20,79 | 20,03 | 20,74 | 1,12% | 1.424.739,00 |
09.04.2024 | 20,87 | 20,98 | 20,36 | 20,51 | -1,82% | 1.113.240,00 |
08.04.2024 | 21,14 | 21,28 | 20,76 | 20,89 | -0,90% | 1.798.914,00 |
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% | 2.330.868,00 |
03.04.2024 | 20,54 | 20,96 | 20,43 | 20,78 | 0,97% | 1.611.432,00 |
02.04.2024 | 19,96 | 20,63 | 19,80 | 20,58 | 3,94% | 2.043.984,00 |
01.04.2024 | 19,74 | 19,87 | 19,44 | 19,80 | 0,66% | 939.134,00 |
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% | 872.275,00 |
26.03.2024 | 19,49 | 19,72 | 19,29 | 19,51 | 0,57% | 1.420.746,00 |
25.03.2024 | 19,37 | 19,48 | 19,07 | 19,40 | 0,26% | 1.416.972,00 |
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% | 1.495.607,00 |
20.03.2024 | 18,82 | 19,39 | 18,76 | 19,29 | 1,74% | 1.085.911,00 |
19.03.2024 | 18,35 | 18,99 | 18,18 | 18,96 | 2,43% | 1.139.434,00 |
18.03.2024 | 18,75 | 18,89 | 18,46 | 18,51 | -1,12% | 1.148.267,00 |
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% | 1.501.074,00 |
13.03.2024 | 18,63 | 19,13 | 18,49 | 18,94 | 2,88% | 2.245.714,00 |
12.03.2024 | 18,13 | 18,55 | 18,13 | 18,41 | 1,94% | 1.179.066,00 |
11.03.2024 | 17,92 | 18,11 | 17,76 | 18,06 | 0,44% | 753.257,00 |
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% | 1.118.683,00 |
06.03.2024 | 18,36 | 18,61 | 18,20 | 18,23 | -0,22% | 1.437.126,00 |
05.03.2024 | 18,27 | 18,50 | 18,09 | 18,27 | -0,49% | 1.360.568,00 |
04.03.2024 | 18,44 | 18,63 | 18,30 | 18,36 | 0,00% | 1.267.535,00 |
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% | 1.287.670,00 |
28.02.2024 | 18,00 | 18,26 | 17,86 | 17,95 | 0,62% | 1.017.074,00 |
27.02.2024 | 17,98 | 18,09 | 17,69 | 17,84 | -0,45% | 1.246.238,00 |
26.02.2024 | 18,35 | 18,38 | 17,92 | 17,92 | -2,56% | 1.590.694,00 |
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% | 2.029.741,00 |
21.02.2024 | 17,85 | 19,42 | 17,85 | 18,48 | 4,76% | 3.039.981,00 |
20.02.2024 | 17,17 | 17,67 | 17,16 | 17,64 | 1,67% | 2.422.187,00 |
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% | 1.894.227,00 |
14.02.2024 | 16,39 | 16,50 | 16,18 | 16,26 | 0,49% | 972.856,00 |
13.02.2024 | 16,27 | 16,41 | 16,05 | 16,18 | -2,00% | 1.264.030,00 |
12.02.2024 | 16,34 | 16,66 | 16,34 | 16,51 | 1,23% | 1.276.156,00 |
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% | 755.098,00 |
07.02.2024 | 15,81 | 15,92 | 15,74 | 15,85 | 0,51% | 910.572,00 |
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% | 668.828,00 |
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% | 1.388.141,00 |
31.01.2024 | 16,83 | 16,86 | 16,32 | 16,34 | -2,62% | 1.159.102,00 |
30.01.2024 | 16,41 | 16,85 | 16,32 | 16,78 | 1,21% | 1.580.228,00 |
29.01.2024 | 16,64 | 16,70 | 16,25 | 16,58 | -0,90% | 1.021.026,00 |
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% | 591.365,00 |
24.01.2024 | 15,77 | 15,93 | 15,72 | 15,86 | 1,60% | 1.129.080,00 |
23.01.2024 | 15,77 | 15,93 | 15,60 | 15,61 | -1,01% | 953.544,00 |
22.01.2024 | 15,36 | 15,80 | 15,36 | 15,77 | 3,34% | 1.526.012,00 |
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% | 890.781,00 |
17.01.2024 | 14,74 | 15,00 | 14,69 | 14,92 | -0,53% | 1.397.707,00 |
16.01.2024 | 14,63 | 15,01 | 14,58 | 15,00 | 2,39% | 1.603.813,00 |
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% | 729.585,00 |
10.01.2024 | 14,94 | 14,97 | 14,58 | 14,65 | -2,27% | 837.324,00 |
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% | 991.277,00 |
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% | 1.370.919,00 |
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% | 1.051.129,00 |
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% | 692.463,00 |
27.12.2023 | 15,80 | 15,88 | 15,70 | 15,75 | -0,06% | 573.019,00 |
26.12.2023 | 15,72 | 15,88 | 15,61 | 15,76 | 1,61% | 540.607,00 |
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% | 1.052.121,00 |
20.12.2023 | 15,95 | 16,04 | 15,23 | 15,31 | -4,31% | 1.696.650,00 |
19.12.2023 | 15,48 | 16,02 | 15,48 | 16,00 | 3,49% | 1.685.655,00 |
18.12.2023 | 15,05 | 15,47 | 15,05 | 15,46 | 3,00% | 1.573.867,00 |
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% | 1.859.494,00 |
13.12.2023 | 14,73 | 14,80 | 14,53 | 14,72 | -0,07% | 2.288.783,00 |
12.12.2023 | 14,74 | 14,80 | 14,63 | 14,73 | -0,61% | 1.357.240,00 |
11.12.2023 | 14,75 | 14,95 | 14,61 | 14,82 | 1,51% | 1.670.502,00 |