39,210$
1,95%
Echtzeit-Aktienkurs LKQ Corp.
Bid:
Ask:
Aktienkurse zur LKQ Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.11.2024 | 39,49 | 39,49 | 38,83 | 39,00 | -1,91% | 1.617.748,00 |
| 25.11.2024 | 39,03 | 40,39 | 39,03 | 39,76 | 3,27% | 4.050.940,00 |
| 22.11.2024 | 37,97 | 38,64 | 37,87 | 38,50 | 3,16% | 1.601.430,00 |
| 20.11.2024 | 37,48 | 37,66 | 37,19 | 37,32 | -0,74% | 1.984.173,00 |
| 19.11.2024 | 37,63 | 37,74 | 37,16 | 37,60 | -1,21% | 2.511.367,00 |
| 18.11.2024 | 38,13 | 38,56 | 38,01 | 38,06 | -0,37% | 1.713.695,00 |
| 15.11.2024 | 38,86 | 39,13 | 38,15 | 38,20 | -1,27% | 1.651.749,00 |
| 14.11.2024 | 38,61 | 38,96 | 38,51 | 38,69 | -0,13% | 2.073.310,00 |
| 13.11.2024 | 38,21 | 38,76 | 37,84 | 38,74 | 0,91% | 2.016.026,00 |
| 12.11.2024 | 39,15 | 39,38 | 38,36 | 38,39 | -2,46% | 1.904.611,00 |
| 11.11.2024 | 38,57 | 39,40 | 38,49 | 39,36 | 2,58% | 2.326.605,00 |
| 08.11.2024 | 38,28 | 38,45 | 38,06 | 38,37 | -0,03% | 1.972.648,00 |
| 07.11.2024 | 38,05 | 38,41 | 37,79 | 38,38 | 0,68% | 2.234.625,00 |
| 06.11.2024 | 38,61 | 38,95 | 38,04 | 38,12 | 1,22% | 2.041.826,00 |
| 05.11.2024 | 37,56 | 37,69 | 37,19 | 37,66 | 0,24% | 1.379.633,00 |
| 04.11.2024 | 37,00 | 37,59 | 36,79 | 37,57 | 1,82% | 2.208.504,00 |
| 01.11.2024 | 37,01 | 37,25 | 36,85 | 36,90 | 0,30% | 2.386.181,00 |
| 31.10.2024 | 37,22 | 37,32 | 36,67 | 36,79 | -1,42% | 5.013.103,00 |
| 30.10.2024 | 37,21 | 37,77 | 37,18 | 37,32 | -0,13% | 1.709.262,00 |
| 29.10.2024 | 37,33 | 37,67 | 37,22 | 37,37 | -1,03% | 1.625.063,00 |
| 28.10.2024 | 37,56 | 38,23 | 37,55 | 37,76 | 0,56% | 2.571.239,00 |
| 25.10.2024 | 38,08 | 38,84 | 37,41 | 37,55 | -0,32% | 2.638.191,00 |
| 24.10.2024 | 38,70 | 39,43 | 37,58 | 37,67 | -0,29% | 3.873.617,00 |
| 23.10.2024 | 37,56 | 38,09 | 37,49 | 37,78 | 0,80% | 3.556.218,00 |
| 22.10.2024 | 38,60 | 38,60 | 37,39 | 37,48 | -3,60% | 3.591.875,00 |
| 21.10.2024 | 39,31 | 39,39 | 38,80 | 38,88 | -1,09% | 2.075.202,00 |
| 18.10.2024 | 39,47 | 39,68 | 39,18 | 39,31 | -0,20% | 2.193.529,00 |
| 17.10.2024 | 39,45 | 39,62 | 39,19 | 39,39 | -0,03% | 3.610.579,00 |
| 16.10.2024 | 39,15 | 39,52 | 38,95 | 39,40 | 1,00% | 2.312.572,00 |
| 15.10.2024 | 39,23 | 39,91 | 38,98 | 39,01 | -0,71% | 1.703.508,00 |
| 14.10.2024 | 38,98 | 39,41 | 38,67 | 39,29 | 0,64% | 1.978.778,00 |
| 11.10.2024 | 38,33 | 39,27 | 38,33 | 39,04 | 1,91% | 1.806.017,00 |
| 10.10.2024 | 38,41 | 38,55 | 38,12 | 38,31 | -0,26% | 1.882.273,00 |
| 09.10.2024 | 38,23 | 38,92 | 38,15 | 38,41 | 0,55% | 1.770.425,00 |
| 08.10.2024 | 38,46 | 38,71 | 38,15 | 38,20 | -1,13% | 2.532.856,00 |
| 07.10.2024 | 39,26 | 39,26 | 38,46 | 38,64 | -1,49% | 1.345.109,00 |
| 04.10.2024 | 39,69 | 39,96 | 39,08 | 39,22 | 0,18% | 2.177.578,00 |
| 03.10.2024 | 39,18 | 39,31 | 38,56 | 39,15 | -0,56% | 2.791.572,00 |
| 02.10.2024 | 39,77 | 40,18 | 39,25 | 39,37 | -1,55% | 2.140.188,00 |
| 01.10.2024 | 40,00 | 40,18 | 39,26 | 39,99 | 0,20% | 1.718.770,00 |
| 30.09.2024 | 40,25 | 40,45 | 39,66 | 39,91 | -1,14% | 1.738.510,00 |
| 27.09.2024 | 40,36 | 40,75 | 40,29 | 40,37 | 0,67% | 3.079.935,00 |
| 26.09.2024 | 39,32 | 40,15 | 39,24 | 40,10 | 2,61% | 1.755.486,00 |
| 25.09.2024 | 40,12 | 40,45 | 39,04 | 39,08 | -2,71% | 2.054.965,00 |
| 24.09.2024 | 40,44 | 40,56 | 40,08 | 40,17 | 0,10% | 1.187.586,00 |
| 23.09.2024 | 40,02 | 40,58 | 39,80 | 40,13 | 0,25% | 3.654.526,00 |
| 20.09.2024 | 40,37 | 40,44 | 39,96 | 40,03 | -1,77% | 2.510.565,00 |
| 19.09.2024 | 41,42 | 41,67 | 40,71 | 40,75 | -0,07% | 1.690.805,00 |
| 18.09.2024 | 41,04 | 41,43 | 40,55 | 40,78 | -0,15% | 1.781.830,00 |
| 17.09.2024 | 40,62 | 41,26 | 40,62 | 40,84 | 1,01% | 1.766.095,00 |
| 16.09.2024 | 41,12 | 41,53 | 40,32 | 40,43 | -1,49% | 1.916.872,00 |
| 13.09.2024 | 40,07 | 41,12 | 39,91 | 41,04 | 3,38% | 2.192.065,00 |
| 12.09.2024 | 38,99 | 39,73 | 38,76 | 39,70 | 2,24% | 1.453.343,00 |
| 11.09.2024 | 38,82 | 38,89 | 37,83 | 38,83 | -0,38% | 2.248.531,00 |
| 10.09.2024 | 39,99 | 40,09 | 38,63 | 38,98 | -2,50% | 2.144.920,00 |
| 09.09.2024 | 40,09 | 40,49 | 39,86 | 39,98 | 0,00% | 1.982.500,00 |
| 06.09.2024 | 40,80 | 41,08 | 39,90 | 39,98 | -1,84% | 1.640.998,00 |
| 05.09.2024 | 41,61 | 41,80 | 40,31 | 40,73 | -2,07% | 1.418.375,00 |
| 04.09.2024 | 41,16 | 41,67 | 41,13 | 41,59 | 0,70% | 1.944.991,00 |
| 03.09.2024 | 41,36 | 41,74 | 40,96 | 41,30 | -0,70% | 1.369.436,00 |
| 30.08.2024 | 41,85 | 42,02 | 41,30 | 41,59 | 0,00% | 3.244.300,00 |
| 29.08.2024 | 42,19 | 42,19 | 41,51 | 41,59 | -0,69% | 1.499.829,00 |
| 28.08.2024 | 42,23 | 42,32 | 41,86 | 41,88 | -1,23% | 1.563.802,00 |
| 27.08.2024 | 42,50 | 42,63 | 42,27 | 42,40 | -0,42% | 1.110.117,00 |
| 26.08.2024 | 42,84 | 43,17 | 42,50 | 42,58 | -0,12% | 928.822,00 |