37,260$
-11,56%
Echtzeit-Aktienkurs LKQ Corp.
Bid:
Ask:
Aktienkurse zur LKQ Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 40,50 | 41,10 | 36,89 | 37,26 | -11,56% | 5.907.903,00 |
| 23.04.2025 | 42,52 | 43,09 | 42,01 | 42,13 | -0,31% | 3.047.654,00 |
| 22.04.2025 | 41,67 | 42,31 | 41,54 | 42,26 | 2,55% | 2.172.741,00 |
| 21.04.2025 | 41,81 | 41,92 | 40,85 | 41,21 | -1,95% | 1.817.441,00 |
| 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% | 1.712.690,00 |
| 15.04.2025 | 42,12 | 42,50 | 41,56 | 41,63 | -1,21% | 1.332.432,00 |
| 14.04.2025 | 42,24 | 42,39 | 41,76 | 42,14 | 0,31% | 1.582.670,00 |
| 11.04.2025 | 41,01 | 42,10 | 40,79 | 42,01 | 2,19% | 1.753.329,00 |
| 10.04.2025 | 41,15 | 41,56 | 39,94 | 41,11 | -1,20% | 2.489.987,00 |
| 09.04.2025 | 38,13 | 41,87 | 38,07 | 41,61 | 7,97% | 4.145.638,00 |
| 08.04.2025 | 40,13 | 40,67 | 38,35 | 38,54 | -2,46% | 4.294.714,00 |
| 07.04.2025 | 40,71 | 41,41 | 39,13 | 39,51 | -4,31% | 3.257.286,00 |
| 04.04.2025 | 41,57 | 42,00 | 40,65 | 41,29 | -2,13% | 3.706.073,00 |
| 03.04.2025 | 43,38 | 43,44 | 41,53 | 42,19 | -2,74% | 2.995.172,00 |
| 02.04.2025 | 42,60 | 43,47 | 42,44 | 43,38 | 0,95% | 2.151.059,00 |
| 01.04.2025 | 42,20 | 43,04 | 41,99 | 42,97 | 1,03% | 2.546.835,00 |
| 31.03.2025 | 41,43 | 42,71 | 41,29 | 42,53 | 2,26% | 3.504.454,00 |
| 28.03.2025 | 41,58 | 41,72 | 41,01 | 41,59 | 0,46% | 2.668.471,00 |
| 27.03.2025 | 40,89 | 41,48 | 40,34 | 41,40 | 1,00% | 2.822.453,00 |
| 26.03.2025 | 40,86 | 41,24 | 40,68 | 40,99 | 0,51% | 1.595.848,00 |
| 25.03.2025 | 41,02 | 41,06 | 40,21 | 40,78 | -0,32% | 3.925.220,00 |
| 24.03.2025 | 40,55 | 41,11 | 40,38 | 40,91 | 1,26% | 2.033.970,00 |
| 21.03.2025 | 40,85 | 40,87 | 40,12 | 40,40 | -1,42% | 7.117.381,00 |
| 20.03.2025 | 41,39 | 41,95 | 40,97 | 40,98 | -1,37% | 4.096.288,00 |
| 19.03.2025 | 42,02 | 42,52 | 41,30 | 41,55 | -1,65% | 2.969.933,00 |
| 18.03.2025 | 42,26 | 42,41 | 41,78 | 42,25 | 0,01% | 1.970.012,00 |
| 17.03.2025 | 41,69 | 42,34 | 41,69 | 42,24 | 1,39% | 1.999.003,00 |
| 14.03.2025 | 41,67 | 42,03 | 41,37 | 41,66 | 0,92% | 2.092.707,00 |
| 13.03.2025 | 42,19 | 42,81 | 41,23 | 41,28 | -2,96% | 2.422.383,00 |
| 12.03.2025 | 42,89 | 43,47 | 42,20 | 42,54 | -1,46% | 2.888.922,00 |
| 11.03.2025 | 44,01 | 44,30 | 42,88 | 43,17 | -2,00% | 2.890.324,00 |
| 10.03.2025 | 43,38 | 44,82 | 42,64 | 44,05 | 1,54% | 3.803.108,00 |
| 07.03.2025 | 42,69 | 43,48 | 42,56 | 43,38 | 1,47% | 2.872.391,00 |
| 06.03.2025 | 41,84 | 42,87 | 41,66 | 42,75 | 1,66% | 2.142.556,00 |
| 05.03.2025 | 42,08 | 42,50 | 41,90 | 42,05 | -0,07% | 3.670.851,00 |
| 04.03.2025 | 41,90 | 42,71 | 41,53 | 42,08 | 0,19% | 3.182.224,00 |
| 03.03.2025 | 42,37 | 42,76 | 41,76 | 42,00 | -0,45% | 3.530.390,00 |
| 28.02.2025 | 41,98 | 42,54 | 41,68 | 42,19 | 0,76% | 4.704.762,00 |
| 27.02.2025 | 41,56 | 41,95 | 41,23 | 41,87 | 0,26% | 3.539.151,00 |
| 26.02.2025 | 41,52 | 42,12 | 41,36 | 41,76 | 0,49% | 2.940.459,00 |
| 25.02.2025 | 41,25 | 42,01 | 41,25 | 41,56 | 0,74% | 2.706.269,00 |
| 24.02.2025 | 40,88 | 41,40 | 40,56 | 41,25 | 1,88% | 2.630.832,00 |
| 21.02.2025 | 42,17 | 42,17 | 40,37 | 40,49 | -3,02% | 3.095.810,00 |
| 20.02.2025 | 40,62 | 42,79 | 40,38 | 41,75 | 5,96% | 4.587.711,00 |
| 19.02.2025 | 39,05 | 39,49 | 38,74 | 39,40 | -0,28% | 2.604.768,00 |
| 18.02.2025 | 39,27 | 39,57 | 38,60 | 39,51 | 1,02% | 2.253.758,00 |
| 14.02.2025 | 38,99 | 39,18 | 38,73 | 39,11 | 1,32% | 1.498.887,00 |
| 13.02.2025 | 38,13 | 38,70 | 38,10 | 38,60 | 1,23% | 1.316.137,00 |
| 12.02.2025 | 37,38 | 38,29 | 37,25 | 38,13 | 1,17% | 2.286.207,00 |
| 11.02.2025 | 36,80 | 37,80 | 36,80 | 37,69 | 0,91% | 1.764.436,00 |
| 10.02.2025 | 37,45 | 37,46 | 36,92 | 37,35 | 0,27% | 1.724.806,00 |
| 07.02.2025 | 37,34 | 37,81 | 36,92 | 37,25 | -0,32% | 1.660.637,00 |
| 06.02.2025 | 37,93 | 38,35 | 37,22 | 37,37 | 1,60% | 2.888.057,00 |
| 05.02.2025 | 37,01 | 37,05 | 36,64 | 36,78 | -0,38% | 1.611.503,00 |
| 04.02.2025 | 36,80 | 37,20 | 36,75 | 36,92 | -0,11% | 1.993.687,00 |
| 03.02.2025 | 36,62 | 37,08 | 35,75 | 36,96 | -1,15% | 2.574.114,00 |
| 31.01.2025 | 37,92 | 38,05 | 37,24 | 37,39 | -2,22% | 1.714.712,00 |
| 30.01.2025 | 38,00 | 38,62 | 37,78 | 38,24 | 1,06% | 1.425.077,00 |
| 29.01.2025 | 38,00 | 38,13 | 37,54 | 37,84 | -0,76% | 1.975.979,00 |
| 28.01.2025 | 38,72 | 38,77 | 38,13 | 38,13 | -1,98% | 2.156.951,00 |
| 27.01.2025 | 38,54 | 39,10 | 38,37 | 38,90 | 1,46% | 2.343.043,00 |
| 24.01.2025 | 38,68 | 38,75 | 38,16 | 38,34 | -0,78% | 1.521.718,00 |
| 23.01.2025 | 39,06 | 39,10 | 38,45 | 38,64 | -0,97% | 1.764.111,00 |
| 22.01.2025 | 39,06 | 39,22 | 38,42 | 39,02 | -0,48% | 1.577.574,00 |
| 21.01.2025 | 38,71 | 39,38 | 38,63 | 39,21 | 1,95% | 2.213.541,00 |
| 17.01.2025 | 38,62 | 38,71 | 37,75 | 38,46 | 0,18% | 1.801.627,00 |
| 16.01.2025 | 37,90 | 38,64 | 37,54 | 38,39 | 1,51% | 3.207.833,00 |
| 15.01.2025 | 37,90 | 38,00 | 37,53 | 37,82 | 1,42% | 1.758.976,00 |
| 14.01.2025 | 36,68 | 37,35 | 36,60 | 37,29 | 2,19% | 2.162.177,00 |
| 13.01.2025 | 36,34 | 36,66 | 36,10 | 36,49 | 0,61% | 2.235.502,00 |
| 10.01.2025 | 36,01 | 36,40 | 35,90 | 36,27 | -0,19% | 3.039.432,00 |
| 08.01.2025 | 36,38 | 36,49 | 35,59 | 36,34 | -0,41% | 1.457.837,00 |
| 07.01.2025 | 36,90 | 37,33 | 36,40 | 36,49 | -0,73% | 1.520.229,00 |
| 06.01.2025 | 36,59 | 37,41 | 36,55 | 36,76 | 0,46% | 1.855.742,00 |
| 03.01.2025 | 36,23 | 36,68 | 35,56 | 36,59 | 0,97% | 2.260.966,00 |
| 02.01.2025 | 36,81 | 37,12 | 36,02 | 36,24 | -1,39% | 1.703.494,00 |
| 31.12.2024 | 36,43 | 36,92 | 36,35 | 36,75 | 1,46% | 1.829.360,00 |
| 30.12.2024 | 36,74 | 36,74 | 35,89 | 36,22 | -1,82% | 1.976.315,00 |
| 27.12.2024 | 36,71 | 37,17 | 36,64 | 36,89 | -0,30% | 1.192.031,00 |
| 26.12.2024 | 36,74 | 37,07 | 36,50 | 37,00 | 0,82% | 1.294.505,00 |
| 24.12.2024 | 36,93 | 36,93 | 36,65 | 36,70 | -0,46% | 1.320.305,00 |
| 23.12.2024 | 36,78 | 37,07 | 36,30 | 36,87 | -0,08% | 1.561.318,00 |
| 20.12.2024 | 36,20 | 37,31 | 35,91 | 36,90 | 2,50% | 6.087.909,00 |
| 19.12.2024 | 37,14 | 37,35 | 35,97 | 36,00 | -2,73% | 2.593.965,00 |
| 18.12.2024 | 36,67 | 37,50 | 36,51 | 37,01 | 1,09% | 3.659.505,00 |
| 17.12.2024 | 36,85 | 37,32 | 36,59 | 36,61 | -1,37% | 1.996.271,00 |
| 16.12.2024 | 37,76 | 38,36 | 37,09 | 37,12 | -2,26% | 2.148.600,00 |
| 13.12.2024 | 38,26 | 38,38 | 37,83 | 37,98 | -1,02% | 1.493.413,00 |
| 12.12.2024 | 38,66 | 38,78 | 38,19 | 38,37 | -0,62% | 1.899.120,00 |
| 11.12.2024 | 38,72 | 38,75 | 38,14 | 38,61 | -0,21% | 3.640.900,00 |
| 10.12.2024 | 39,51 | 39,51 | 38,58 | 38,69 | -1,83% | 1.870.240,00 |
| 09.12.2024 | 39,10 | 40,09 | 38,89 | 39,41 | 1,34% | 1.823.129,00 |
| 06.12.2024 | 39,99 | 40,04 | 38,80 | 38,89 | -2,09% | 3.148.937,00 |
| 05.12.2024 | 39,27 | 39,87 | 39,18 | 39,72 | 0,61% | 3.928.920,00 |
| 04.12.2024 | 39,28 | 39,87 | 39,23 | 39,48 | 0,15% | 2.033.831,00 |
| 03.12.2024 | 39,15 | 39,68 | 38,70 | 39,42 | 0,36% | 2.225.929,00 |
| 02.12.2024 | 39,25 | 39,38 | 38,75 | 39,28 | -0,03% | 2.022.460,00 |
| 29.11.2024 | 39,24 | 39,43 | 39,04 | 39,29 | 0,41% | 1.195.741,00 |
| 27.11.2024 | 39,09 | 39,58 | 39,05 | 39,13 | 0,33% | 1.424.108,00 |