18,850€
2,45%
Echtzeit-Aktienkurs Archrock Inc.
Bid:
Ask:
Aktienkurse zur Archrock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 25.04.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 24.04.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 23.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 22.04.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 19.04.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 18.04.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
| 17.04.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,69% | - |
| 16.04.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 15.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 12.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 11.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | - |
| 10.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 09.04.2024 | 19,10 | 19,10 | 19,00 | 19,00 | -1,55% | 526,00 |
| 08.04.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 05.04.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 04.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 03.04.2024 | 19,00 | 19,40 | 19,00 | 19,40 | 6,01% | 200,00 |
| 02.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 3,39% | - |
| 28.03.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 27.03.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 26.03.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
| 25.03.2024 | 17,70 | 18,10 | 17,70 | 18,10 | 0,56% | 100,00 |
| 22.03.2024 | 18,10 | 18,10 | 18,00 | 18,00 | 2,86% | 250,00 |
| 21.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 20.03.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 2,37% | - |
| 19.03.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 18.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 15.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 14.03.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 2,99% | - |
| 13.03.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 12.03.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 11.03.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 08.03.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 07.03.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 06.03.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 05.03.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -3,45% | - |
| 04.03.2024 | 17,20 | 17,40 | 17,20 | 17,40 | 4,19% | 3.000,00 |
| 01.03.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 29.02.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 28.02.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 27.02.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -2,38% | - |
| 26.02.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -3,45% | - |
| 23.02.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 2,96% | - |
| 22.02.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 4,32% | - |
| 21.02.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | - |
| 20.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 19.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 16.02.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 4,67% | - |
| 15.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 14.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 13.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 12.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 09.02.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 08.02.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 07.02.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 06.02.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 05.02.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 02.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 01.02.2024 | 15,00 | 15,20 | 15,00 | 15,20 | -1,30% | 657,00 |
| 31.01.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 30.01.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 29.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 4,79% | - |
| 26.01.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 25.01.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 24.01.2024 | 14,20 | 14,60 | 14,20 | 14,50 | 1,40% | 1.563,00 |
| 23.01.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 3,62% | - |
| 22.01.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 19.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 18.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 17.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | - |
| 16.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 15.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 12.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 11.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | - |
| 10.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 09.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 08.01.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 05.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 04.01.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 03.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 02.01.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 29.12.2023 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 28.12.2023 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 27.12.2023 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 22.12.2023 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 21.12.2023 | 13,80 | 14,10 | 13,80 | 14,10 | -2,76% | 349,00 |
| 20.12.2023 | 14,50 | 14,50 | 14,50 | 14,50 | 3,57% | - |
| 19.12.2023 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 18.12.2023 | 13,60 | 14,00 | 13,60 | 14,00 | 4,48% | 700,00 |
| 15.12.2023 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 14.12.2023 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 13.12.2023 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 12.12.2023 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 11.12.2023 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 08.12.2023 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 07.12.2023 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 06.12.2023 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 05.12.2023 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 04.12.2023 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |