Archrock Inc. AROC
NYSE · Vereinigte Staaten · Industriedienstleistungen
$30,05-0,24 (-0,79 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $30,18 | -0,36 % | $30,17 | $30,37 | $29,92 | 248,46K |
| 2026-09-30 | $30,29 | +1,00 % | $30,07 | $30,60 | $29,75 | 1,40M |
| 2026-09-29 | $29,99 | -1,83 % | $30,32 | $30,80 | $29,89 | 1,27M |
| 2026-09-28 | $30,55 | +0,39 % | $30,87 | $31,04 | $30,34 | 979,10K |
| 2026-09-25 | $30,43 | -0,81 % | $30,44 | $31,02 | $30,30 | 1,33M |
| 2026-09-24 | $30,68 | -0,52 % | $30,97 | $30,99 | $29,93 | 1,23M |
| 2026-09-23 | $30,84 | +1,45 % | $30,44 | $31,01 | $30,25 | 960,10K |
| 2026-09-22 | $30,40 | -1,07 % | $30,56 | $31,36 | $30,35 | 1,51M |
| 2026-09-21 | $30,73 | -2,63 % | $31,50 | $31,59 | $30,69 | 987,70K |
| 2026-09-18 | $31,56 | +1,09 % | $31,18 | $31,61 | $31,00 | 4,49M |
| 2026-09-17 | $31,22 | +0,55 % | $31,30 | $31,68 | $30,90 | 1,86M |
| 2026-09-16 | $31,05 | +1,54 % | $30,70 | $31,66 | $30,63 | 1,79M |
| 2026-09-15 | $30,58 | +0,30 % | $30,61 | $30,99 | $29,87 | 2,86M |
| 2026-09-14 | $30,49 | -6,96 % | $32,27 | $32,27 | $30,44 | 2,81M |
| 2026-09-11 | $32,77 | +1,27 % | $32,71 | $33,17 | $32,32 | 1,08M |
| 2026-09-10 | $32,36 | -1,82 % | $33,02 | $33,02 | $31,97 | 2,30M |
| 2026-09-09 | $32,96 | -1,20 % | $33,54 | $33,95 | $32,73 | 1,52M |
| 2026-09-08 | $33,36 | +2,05 % | $32,93 | $33,57 | $32,58 | 1,85M |
| 2026-09-04 | $32,69 | +0,40 % | $32,50 | $32,73 | $32,13 | 1,13M |
| 2026-09-03 | $32,56 | +0,80 % | $32,24 | $33,03 | $32,07 | 1,69M |
| 2026-09-02 | $32,30 | +1,92 % | $31,50 | $32,41 | $31,10 | 2,04M |
| 2026-09-01 | $31,69 | +0,54 % | $31,55 | $31,99 | $31,18 | 1,58M |
| 2026-08-31 | $31,52 | +0,90 % | $31,82 | $31,95 | $31,01 | 1,92M |
| 2026-08-28 | $31,24 | -2,56 % | $32,28 | $32,28 | $31,22 | 2,42M |
| 2026-08-27 | $32,06 | +1,23 % | $31,56 | $32,19 | $30,85 | 2,27M |
| 2026-08-26 | $31,67 | +3,13 % | $30,66 | $32,12 | $30,31 | 1,76M |
| 2026-08-25 | $30,71 | +0,03 % | $30,86 | $31,54 | $30,66 | 2,52M |
| 2026-08-24 | $30,70 | -3,46 % | $31,62 | $31,78 | $30,61 | 2,71M |
| 2026-08-21 | $31,80 | -1,49 % | $32,33 | $32,59 | $31,19 | 2,07M |
| 2026-08-20 | $32,28 | -0,03 % | $32,61 | $32,74 | $31,91 | 1,56M |
| 2026-08-19 | $32,29 | -5,36 % | $34,56 | $34,91 | $32,08 | 1,64M |
| 2026-08-18 | $34,12 | -1,44 % | $34,63 | $34,82 | $34,10 | 1,16M |
| 2026-08-17 | $34,62 | -0,20 % | $34,84 | $34,86 | $34,02 | 2,53M |
| 2026-08-14 | $34,69 | +4,05 % | $33,34 | $34,71 | $33,34 | 926,00K |
| 2026-08-13 | $33,34 | +0,18 % | $33,29 | $33,88 | $33,16 | 1,13M |
| 2026-08-12 | $33,28 | +0,88 % | $33,30 | $33,70 | $33,12 | 1,10M |
| 2026-08-11 | $32,99 | -0,42 % | $33,40 | $33,66 | $32,92 | 873,20K |
| 2026-08-10 | $33,13 | +0,15 % | $33,21 | $33,53 | $32,59 | 2,20M |
| 2026-08-07 | $33,08 | -0,81 % | $32,92 | $33,84 | $32,86 | 1,74M |
| 2026-08-06 | $33,35 | -1,71 % | $34,14 | $34,57 | $33,24 | 2,70M |
| 2026-08-05 | $33,93 | -5,06 % | $33,50 | $34,89 | $33,06 | 4,40M |
| 2026-08-04 | $35,74 | +1,77 % | $34,78 | $35,81 | $34,65 | 1,70M |
| 2026-08-03 | $35,12 | -1,79 % | $35,16 | $35,44 | $34,54 | 1,79M |
| 2026-07-31 | $35,76 | +0,96 % | $35,95 | $36,14 | $35,20 | 1,22M |
| 2026-07-30 | $35,42 | +0,83 % | $35,65 | $36,01 | $34,75 | 1,48M |
| 2026-07-29 | $35,13 | -0,48 % | $36,00 | $36,31 | $35,00 | 1,54M |
| 2026-07-28 | $35,30 | -1,09 % | $35,73 | $35,84 | $34,35 | 1,49M |
| 2026-07-27 | $35,69 | -1,25 % | $36,12 | $36,72 | $35,18 | 1,35M |
| 2026-07-24 | $36,14 | -5,86 % | $39,00 | $39,60 | $35,79 | 2,08M |
| 2026-07-23 | $38,39 | +0,08 % | $38,58 | $38,76 | $37,60 | 1,16M |
| 2026-07-22 | $38,36 | +0,18 % | $38,45 | $38,65 | $38,15 | 1,12M |
| 2026-07-21 | $38,29 | +3,40 % | $37,59 | $38,45 | $36,71 | 1,78M |
| 2026-07-20 | $37,03 | -0,30 % | $37,54 | $37,75 | $36,60 | 2,66M |
| 2026-07-17 | $37,14 | +0,57 % | $36,68 | $37,16 | $36,06 | 1,13M |
| 2026-07-16 | $36,93 | -1,49 % | $37,50 | $37,95 | $36,89 | 1,46M |
| 2026-07-15 | $37,49 | -2,70 % | $38,57 | $38,57 | $37,33 | 1,87M |
| 2026-07-14 | $38,53 | +1,13 % | $38,66 | $39,18 | $38,06 | 1,44M |
| 2026-07-13 | $38,10 | -1,12 % | $38,81 | $39,36 | $37,78 | 1,35M |
| 2026-07-10 | $38,53 | +0,05 % | $38,31 | $38,77 | $37,78 | 926,10K |
| 2026-07-09 | $38,51 | -2,65 % | $39,75 | $40,29 | $38,44 | 1,35M |
| 2026-07-08 | $39,56 | +4,30 % | $38,21 | $39,75 | $38,01 | 1,78M |
| 2026-07-07 | $37,93 | +3,83 % | $36,46 | $38,13 | $36,46 | 2,23M |
| 2026-07-06 | $36,53 | -0,71 % | $36,74 | $37,88 | $36,32 | 1,60M |
| 2026-07-02 | $36,79 | -5,08 % | $38,88 | $39,32 | $36,35 | 1,69M |
| 2026-07-01 | $38,76 | -4,79 % | $40,69 | $40,69 | $38,70 | 1,76M |
| 2026-06-30 | $40,71 | +0,64 % | $40,50 | $42,21 | $40,50 | 2,45M |
| 2026-06-29 | $40,45 | -3,58 % | $41,19 | $41,98 | $40,10 | 3,33M |
| 2026-06-26 | $41,95 | +1,33 % | $41,50 | $42,23 | $41,10 | 7,55M |
| 2026-06-25 | $41,40 | +6,73 % | $39,00 | $41,57 | $39,00 | 2,88M |
| 2026-06-24 | $38,79 | -0,69 % | $38,44 | $39,66 | $37,95 | 4,76M |
| 2026-06-23 | $39,06 | +2,57 % | $37,30 | $39,36 | $37,00 | 2,90M |
| 2026-06-22 | $38,08 | +3,00 % | $36,81 | $38,11 | $36,68 | 1,64M |
| 2026-06-18 | $36,97 | +4,20 % | $35,76 | $37,03 | $35,06 | 2,98M |
| 2026-06-17 | $35,48 | -0,76 % | $35,72 | $36,09 | $35,24 | 1,42M |
| 2026-06-16 | $35,75 | -1,49 % | $36,18 | $36,57 | $35,58 | 1,30M |
| 2026-06-15 | $36,29 | -0,87 % | $36,25 | $36,82 | $35,96 | 1,44M |
| 2026-06-12 | $36,61 | +1,50 % | $36,12 | $37,29 | $36,05 | 1,95M |
| 2026-06-11 | $36,07 | +1,06 % | $36,32 | $36,54 | $35,80 | 1,72M |
| 2026-06-10 | $35,69 | +1,48 % | $35,31 | $35,81 | $35,21 | 1,35M |
| 2026-06-09 | $35,17 | +0,80 % | $35,09 | $35,41 | $34,55 | 1,29M |
| 2026-06-08 | $34,89 | +2,02 % | $34,46 | $35,21 | $34,46 | 1,53M |
| 2026-06-05 | $34,20 | -1,64 % | $34,65 | $34,89 | $34,00 | 1,43M |
| 2026-06-04 | $34,77 | +1,64 % | $34,12 | $34,80 | $34,00 | 1,45M |
| 2026-06-03 | $34,21 | 0,00 % | $34,53 | $34,82 | $34,16 | 1,48M |
| 2026-06-02 | $34,21 | +3,92 % | $32,95 | $34,35 | $32,78 | 2,24M |
| 2026-06-01 | $32,92 | -1,70 % | $33,49 | $33,65 | $32,60 | 2,34M |
| 2026-05-29 | $33,49 | -3,21 % | $34,50 | $34,70 | $33,43 | 2,29M |
| 2026-05-28 | $34,60 | -4,87 % | $36,20 | $36,27 | $34,53 | 2,24M |
| 2026-05-27 | $36,37 | -2,86 % | $36,97 | $37,04 | $36,33 | 1,40M |
| 2026-05-26 | $37,44 | +0,51 % | $37,27 | $37,93 | $36,79 | 1,83M |