30,947$
-1,94%
Echtzeit-Aktienkurs LKQ Corp.
Bid:
Ask:
Aktienkurse zur LKQ Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 31,68 | 31,91 | 30,87 | 30,97 | -1,87% | 2.746.268,00 |
| 14.08.2025 | 31,10 | 31,69 | 30,84 | 31,56 | -0,47% | 3.282.407,00 |
| 13.08.2025 | 30,18 | 31,84 | 30,12 | 31,71 | 5,28% | 4.304.815,00 |
| 12.08.2025 | 29,42 | 30,29 | 29,35 | 30,12 | 3,01% | 2.335.321,00 |
| 11.08.2025 | 29,53 | 29,95 | 29,16 | 29,24 | -0,75% | 3.666.529,00 |
| 08.08.2025 | 29,70 | 29,94 | 28,92 | 29,46 | -0,97% | 4.160.339,00 |
| 07.08.2025 | 30,03 | 30,11 | 29,35 | 29,75 | -0,63% | 2.920.090,00 |
| 06.08.2025 | 29,95 | 30,17 | 29,78 | 29,94 | -0,07% | 2.509.188,00 |
| 05.08.2025 | 29,63 | 30,00 | 29,43 | 29,96 | 1,49% | 3.554.646,00 |
| 04.08.2025 | 29,55 | 29,78 | 29,44 | 29,52 | -0,40% | 2.932.260,00 |
| 01.08.2025 | 29,44 | 29,83 | 29,02 | 29,64 | 0,58% | 3.601.724,00 |
| 31.07.2025 | 29,69 | 30,08 | 29,43 | 29,47 | -2,16% | 4.133.277,00 |
| 30.07.2025 | 30,74 | 30,74 | 29,91 | 30,12 | -1,15% | 2.972.992,00 |
| 29.07.2025 | 31,39 | 31,43 | 30,46 | 30,47 | -3,24% | 4.505.138,00 |
| 28.07.2025 | 32,13 | 32,27 | 31,24 | 31,49 | -2,11% | 4.078.312,00 |
| 25.07.2025 | 31,83 | 32,31 | 31,73 | 32,17 | 1,39% | 5.796.327,00 |
| 24.07.2025 | 33,34 | 33,52 | 30,06 | 31,73 | -17,82% | 18.292.996,00 |
| 23.07.2025 | 38,83 | 38,91 | 38,43 | 38,61 | 0,34% | 2.406.891,00 |
| 22.07.2025 | 37,32 | 38,56 | 37,32 | 38,48 | 3,69% | 2.350.424,00 |
| 21.07.2025 | 37,09 | 37,59 | 36,95 | 37,11 | -0,03% | 2.138.829,00 |
| 18.07.2025 | 37,68 | 37,85 | 37,01 | 37,12 | -0,88% | 1.686.375,00 |
| 17.07.2025 | 37,42 | 37,94 | 37,13 | 37,45 | 0,27% | 1.952.233,00 |
| 16.07.2025 | 37,56 | 37,70 | 36,96 | 37,35 | -0,37% | 1.516.864,00 |
| 15.07.2025 | 38,48 | 38,57 | 37,48 | 37,49 | -2,32% | 1.765.304,00 |
| 14.07.2025 | 38,40 | 38,70 | 37,86 | 38,38 | -0,57% | 1.712.154,00 |
| 11.07.2025 | 38,90 | 38,93 | 38,47 | 38,60 | -1,56% | 2.159.474,00 |
| 10.07.2025 | 38,90 | 39,77 | 38,77 | 39,21 | 0,93% | 1.539.729,00 |
| 09.07.2025 | 38,67 | 38,91 | 38,28 | 38,85 | 0,65% | 1.700.547,00 |
| 08.07.2025 | 38,26 | 38,75 | 37,87 | 38,60 | 0,92% | 1.486.819,00 |
| 07.07.2025 | 38,65 | 39,11 | 38,11 | 38,25 | -1,11% | 1.745.659,00 |
| 03.07.2025 | 38,59 | 38,92 | 38,44 | 38,68 | 0,31% | 1.123.670,00 |
| 02.07.2025 | 38,07 | 38,72 | 37,83 | 38,56 | 1,61% | 2.247.078,00 |
| 01.07.2025 | 36,88 | 38,49 | 36,83 | 37,95 | 2,60% | 1.954.440,00 |
| 30.06.2025 | 37,12 | 37,20 | 36,77 | 36,99 | -0,35% | 1.624.618,00 |
| 27.06.2025 | 37,17 | 37,56 | 36,93 | 37,12 | 0,13% | 3.092.356,00 |
| 26.06.2025 | 36,94 | 37,31 | 36,68 | 37,07 | 0,35% | 1.739.759,00 |
| 25.06.2025 | 37,51 | 37,59 | 36,93 | 36,94 | -1,89% | 3.286.024,00 |
| 24.06.2025 | 37,54 | 37,79 | 37,21 | 37,65 | 0,78% | 2.191.525,00 |
| 23.06.2025 | 37,10 | 37,38 | 36,66 | 37,36 | 0,62% | 1.803.346,00 |
| 20.06.2025 | 37,13 | 37,32 | 36,88 | 37,13 | 0,73% | 4.109.129,00 |
| 18.06.2025 | 37,26 | 37,62 | 36,83 | 36,86 | -0,78% | 2.441.125,00 |
| 17.06.2025 | 38,01 | 38,01 | 37,10 | 37,15 | -2,34% | 1.720.056,00 |
| 16.06.2025 | 38,41 | 38,69 | 38,01 | 38,04 | -0,21% | 1.588.874,00 |
| 13.06.2025 | 38,70 | 38,76 | 38,02 | 38,12 | -2,36% | 1.336.961,00 |
| 12.06.2025 | 39,22 | 39,22 | 38,74 | 39,04 | -0,86% | 1.355.398,00 |
| 11.06.2025 | 39,86 | 39,99 | 39,31 | 39,38 | -0,96% | 1.571.124,00 |
| 10.06.2025 | 39,32 | 39,90 | 39,26 | 39,76 | 1,22% | 1.867.627,00 |
| 09.06.2025 | 39,32 | 39,50 | 38,92 | 39,28 | 0,49% | 1.478.392,00 |
| 06.06.2025 | 39,25 | 39,56 | 38,93 | 39,09 | 0,31% | 1.354.839,00 |
| 05.06.2025 | 39,88 | 39,94 | 38,33 | 38,97 | -2,38% | 3.107.005,00 |
| 04.06.2025 | 40,35 | 40,54 | 39,91 | 39,92 | -1,11% | 2.148.739,00 |
| 03.06.2025 | 39,97 | 40,47 | 39,63 | 40,37 | 0,65% | 1.356.899,00 |
| 02.06.2025 | 40,22 | 40,22 | 39,52 | 40,11 | -0,89% | 1.472.025,00 |
| 30.05.2025 | 40,13 | 40,85 | 39,90 | 40,47 | 0,47% | 5.871.316,00 |
| 29.05.2025 | 40,31 | 40,61 | 39,84 | 40,28 | 0,12% | 1.171.547,00 |
| 28.05.2025 | 40,86 | 40,94 | 40,21 | 40,23 | -1,49% | 1.510.508,00 |
| 27.05.2025 | 40,60 | 40,84 | 40,14 | 40,84 | 1,62% | 2.001.449,00 |
| 23.05.2025 | 39,88 | 40,38 | 39,62 | 40,19 | -0,79% | 1.812.421,00 |
| 22.05.2025 | 40,35 | 40,70 | 40,06 | 40,51 | 0,32% | 2.012.013,00 |
| 21.05.2025 | 41,07 | 41,19 | 40,28 | 40,38 | -2,91% | 2.152.122,00 |
| 20.05.2025 | 42,51 | 42,54 | 41,50 | 41,59 | -1,72% | 1.646.269,00 |
| 19.05.2025 | 42,22 | 42,55 | 41,95 | 42,32 | -0,56% | 1.487.988,00 |
| 16.05.2025 | 42,16 | 42,67 | 42,10 | 42,56 | 1,00% | 1.515.047,00 |
| 15.05.2025 | 41,77 | 42,23 | 41,55 | 42,14 | 0,29% | 1.489.005,00 |
| 14.05.2025 | 41,94 | 42,10 | 41,42 | 42,02 | -0,14% | 2.530.809,00 |
| 13.05.2025 | 42,17 | 42,43 | 42,00 | 42,08 | 0,19% | 2.175.827,00 |
| 12.05.2025 | 41,17 | 42,01 | 41,14 | 42,00 | 4,74% | 3.356.478,00 |
| 09.05.2025 | 39,90 | 40,16 | 39,81 | 40,10 | 0,17% | 1.569.115,00 |
| 08.05.2025 | 39,49 | 40,37 | 39,49 | 40,03 | 1,60% | 1.630.887,00 |
| 07.05.2025 | 39,50 | 39,84 | 39,19 | 39,40 | 0,03% | 2.279.611,00 |
| 06.05.2025 | 39,26 | 39,65 | 39,03 | 39,39 | -0,18% | 2.112.333,00 |
| 05.05.2025 | 39,25 | 39,67 | 38,95 | 39,46 | 0,31% | 2.046.446,00 |
| 02.05.2025 | 38,59 | 39,37 | 38,39 | 39,34 | 3,17% | 2.094.103,00 |
| 01.05.2025 | 38,06 | 38,51 | 37,85 | 38,13 | -0,21% | 2.212.510,00 |
| 30.04.2025 | 37,39 | 38,34 | 37,14 | 38,21 | 1,49% | 2.642.000,00 |
| 29.04.2025 | 37,14 | 37,72 | 37,14 | 37,65 | 1,18% | 2.383.426,00 |
| 28.04.2025 | 37,48 | 37,98 | 36,70 | 37,21 | -0,53% | 2.813.095,00 |
| 25.04.2025 | 37,60 | 37,62 | 36,21 | 37,41 | 0,40% | 4.324.392,00 |
| 24.04.2025 | 40,50 | 41,10 | 36,89 | 37,26 | -11,56% | 5.913.206,00 |
| 23.04.2025 | 42,52 | 43,09 | 42,01 | 42,13 | -0,31% | 3.047.824,00 |
| 22.04.2025 | 41,67 | 42,31 | 41,54 | 42,26 | 2,55% | 2.175.307,00 |
| 21.04.2025 | 41,81 | 41,92 | 40,85 | 41,21 | -1,95% | 1.817.695,00 |
| 17.04.2025 | 41,70 | 42,07 | 41,15 | 42,03 | 1,57% | 1.639.467,00 |
| 16.04.2025 | 41,53 | 41,96 | 41,16 | 41,38 | -0,60% | 1.715.151,00 |
| 15.04.2025 | 42,12 | 42,50 | 41,56 | 41,63 | -1,21% | 1.358.779,00 |
| 14.04.2025 | 42,24 | 42,39 | 41,76 | 42,14 | 0,31% | 1.582.843,00 |
| 11.04.2025 | 41,01 | 42,10 | 40,79 | 42,01 | 2,19% | 1.758.375,00 |
| 10.04.2025 | 41,15 | 41,56 | 39,94 | 41,11 | -1,20% | 2.493.961,00 |
| 09.04.2025 | 38,13 | 41,87 | 38,07 | 41,61 | 7,97% | 4.145.828,00 |
| 08.04.2025 | 40,13 | 40,65 | 38,35 | 38,54 | -2,46% | 4.295.277,00 |
| 07.04.2025 | 40,71 | 41,41 | 39,13 | 39,51 | -4,31% | 3.258.060,00 |
| 04.04.2025 | 41,57 | 42,00 | 40,65 | 41,29 | -2,13% | 3.708.609,00 |
| 03.04.2025 | 43,38 | 43,44 | 41,53 | 42,19 | -2,74% | 2.995.259,00 |
| 02.04.2025 | 42,60 | 43,47 | 42,44 | 43,38 | 0,95% | 2.172.630,00 |
| 01.04.2025 | 42,20 | 43,04 | 41,99 | 42,97 | 1,03% | 2.549.702,00 |
| 31.03.2025 | 41,43 | 42,71 | 41,29 | 42,53 | 2,26% | 3.507.142,00 |
| 28.03.2025 | 41,58 | 41,72 | 41,01 | 41,59 | 0,46% | 2.669.245,00 |
| 27.03.2025 | 40,89 | 41,48 | 40,34 | 41,40 | 1,00% | 2.823.415,00 |
| 26.03.2025 | 40,86 | 41,24 | 40,68 | 40,99 | 0,51% | 1.599.360,00 |
| 25.03.2025 | 41,02 | 41,06 | 40,21 | 40,78 | -0,32% | 3.927.546,00 |