39,365$
-0,09%
Echtzeit-Aktienkurs LKQ Corp.
Bid:
Ask:
Aktienkurse zur LKQ Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 39,45 | 39,62 | 39,19 | 39,39 | -0,03% | 3.610.678,00 |
| 16.10.2024 | 39,15 | 39,52 | 38,95 | 39,40 | 1,03% | 2.312.572,00 |
| 15.10.2024 | 39,23 | 39,91 | 38,98 | 39,00 | -0,74% | 2.168.033,00 |
| 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% | 1.806.034,00 |
| 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% | 2.194.460,00 |
| 03.10.2024 | 39,18 | 39,31 | 38,56 | 39,15 | -0,56% | 2.786.121,00 |
| 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% | 3.119.638,00 |
| 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 | 0,30% | 3.654.526,00 |
| 20.09.2024 | 40,37 | 40,44 | 39,96 | 40,01 | -1,82% | 5.118.219,00 |
| 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% | 1.645.753,00 |
| 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 |
| 23.08.2024 | 42,04 | 42,92 | 41,84 | 42,63 | 2,01% | 1.231.138,00 |
| 22.08.2024 | 41,94 | 42,11 | 41,51 | 41,79 | -0,19% | 922.133,00 |
| 21.08.2024 | 41,52 | 41,93 | 41,19 | 41,87 | 1,85% | 1.197.936,00 |
| 20.08.2024 | 41,25 | 41,31 | 40,80 | 41,11 | -0,02% | 1.064.918,00 |
| 19.08.2024 | 40,35 | 41,15 | 40,28 | 41,12 | 2,06% | 1.428.459,00 |
| 16.08.2024 | 39,93 | 40,52 | 39,82 | 40,29 | 0,75% | 1.693.117,00 |
| 15.08.2024 | 39,86 | 40,20 | 39,52 | 39,99 | 1,52% | 1.300.885,00 |
| 14.08.2024 | 39,19 | 39,50 | 38,79 | 39,39 | 0,72% | 1.285.268,00 |
| 13.08.2024 | 38,67 | 39,23 | 38,34 | 39,11 | 1,66% | 1.317.848,00 |
| 12.08.2024 | 39,05 | 39,28 | 38,40 | 38,47 | -1,61% | 2.019.510,00 |
| 09.08.2024 | 39,40 | 39,42 | 38,89 | 39,10 | -0,79% | 1.113.831,00 |
| 08.08.2024 | 39,17 | 39,64 | 39,17 | 39,41 | 1,53% | 1.296.396,00 |
| 07.08.2024 | 40,11 | 40,39 | 38,80 | 38,82 | -1,96% | 1.452.838,00 |
| 06.08.2024 | 39,27 | 40,17 | 38,97 | 39,59 | 0,81% | 1.317.235,00 |
| 05.08.2024 | 39,21 | 39,85 | 38,80 | 39,27 | -2,17% | 1.439.027,00 |
| 02.08.2024 | 39,90 | 40,20 | 39,42 | 40,14 | -0,07% | 1.664.170,00 |
| 01.08.2024 | 41,60 | 42,02 | 39,98 | 40,17 | -3,20% | 1.809.143,00 |
| 31.07.2024 | 41,19 | 42,25 | 40,22 | 41,50 | 1,59% | 2.264.714,00 |
| 30.07.2024 | 40,32 | 40,97 | 40,07 | 40,85 | 1,72% | 2.207.040,00 |
| 29.07.2024 | 40,20 | 40,43 | 39,30 | 40,16 | -0,05% | 2.314.499,00 |
| 26.07.2024 | 38,95 | 40,60 | 38,95 | 40,18 | 3,13% | 3.687.813,00 |
| 25.07.2024 | 40,51 | 40,62 | 35,57 | 38,96 | -12,41% | 6.746.669,00 |
| 24.07.2024 | 45,23 | 45,52 | 44,34 | 44,48 | -2,03% | 1.927.281,00 |
| 23.07.2024 | 45,16 | 45,70 | 45,04 | 45,40 | 0,62% | 2.121.233,00 |
| 22.07.2024 | 45,09 | 45,28 | 44,24 | 45,12 | 0,07% | 1.410.434,00 |
| 19.07.2024 | 45,38 | 45,41 | 44,77 | 45,09 | -0,77% | 1.605.709,00 |
| 18.07.2024 | 45,79 | 46,64 | 45,42 | 45,44 | -1,28% | 1.598.500,00 |
| 17.07.2024 | 45,34 | 46,27 | 45,33 | 46,03 | 1,48% | 1.149.975,00 |
| 16.07.2024 | 44,03 | 45,41 | 44,01 | 45,36 | 3,54% | 1.413.970,00 |
| 15.07.2024 | 43,57 | 44,41 | 43,36 | 43,81 | 0,02% | 1.277.799,00 |
| 12.07.2024 | 43,00 | 44,04 | 42,84 | 43,80 | 2,67% | 1.194.119,00 |
| 11.07.2024 | 41,88 | 42,81 | 41,85 | 42,66 | 2,16% | 1.254.450,00 |
| 10.07.2024 | 41,37 | 41,78 | 41,13 | 41,76 | 1,24% | 1.111.476,00 |
| 09.07.2024 | 41,67 | 41,71 | 41,23 | 41,25 | -1,22% | 1.344.648,00 |
| 08.07.2024 | 41,56 | 42,17 | 41,46 | 41,76 | 0,75% | 1.687.464,00 |
| 05.07.2024 | 41,40 | 41,59 | 41,00 | 41,45 | -0,24% | 2.904.399,00 |
| 03.07.2024 | 41,96 | 42,24 | 41,46 | 41,55 | -1,05% | 1.330.454,00 |
| 02.07.2024 | 41,52 | 42,20 | 41,49 | 41,99 | 1,18% | 1.568.106,00 |
| 01.07.2024 | 41,74 | 41,98 | 41,29 | 41,50 | -0,22% | 2.145.991,00 |
| 28.06.2024 | 41,58 | 41,92 | 41,17 | 41,59 | 0,29% | 2.403.275,00 |
| 27.06.2024 | 41,75 | 41,78 | 40,95 | 41,47 | -0,36% | 1.684.493,00 |
| 26.06.2024 | 41,23 | 41,69 | 40,97 | 41,62 | 0,29% | 1.749.632,00 |
| 25.06.2024 | 41,72 | 41,82 | 41,23 | 41,50 | -1,14% | 928.670,00 |
| 24.06.2024 | 41,82 | 42,45 | 41,67 | 41,98 | 0,77% | 882.269,00 |
| 21.06.2024 | 41,42 | 41,85 | 41,07 | 41,66 | 0,46% | 3.761.812,00 |
| 20.06.2024 | 40,91 | 41,71 | 40,80 | 41,47 | 1,12% | 890.595,00 |
| 18.06.2024 | 40,80 | 41,34 | 40,57 | 41,01 | 0,66% | 1.614.297,00 |
| 17.06.2024 | 40,30 | 40,85 | 40,00 | 40,74 | 1,12% | 3.665.884,00 |
| 14.06.2024 | 40,90 | 40,90 | 39,72 | 40,29 | -2,30% | 1.735.951,00 |
| 13.06.2024 | 41,41 | 41,56 | 40,97 | 41,24 | -1,10% | 786.718,00 |
| 12.06.2024 | 42,23 | 42,39 | 41,36 | 41,70 | -0,22% | 2.028.882,00 |
| 11.06.2024 | 41,80 | 42,00 | 41,47 | 41,79 | -0,52% | 1.570.000,00 |
| 10.06.2024 | 42,08 | 42,38 | 41,91 | 42,01 | -0,47% | 1.017.501,00 |
| 07.06.2024 | 41,91 | 42,35 | 41,78 | 42,21 | 0,17% | 844.601,00 |
| 06.06.2024 | 42,03 | 42,33 | 41,78 | 42,14 | -0,17% | 1.215.807,00 |
| 05.06.2024 | 42,15 | 42,26 | 41,67 | 42,21 | 0,31% | 1.083.491,00 |
| 04.06.2024 | 42,80 | 42,84 | 41,91 | 42,08 | -2,32% | 1.372.163,00 |
| 03.06.2024 | 43,03 | 43,20 | 42,72 | 43,08 | 0,12% | 1.004.529,00 |
| 31.05.2024 | 42,12 | 43,15 | 41,69 | 43,03 | 2,65% | 3.409.124,00 |
| 30.05.2024 | 41,74 | 42,36 | 41,74 | 41,92 | 0,72% | 2.250.056,00 |
| 29.05.2024 | 42,48 | 42,74 | 41,42 | 41,62 | -3,21% | 1.456.511,00 |
| 28.05.2024 | 42,87 | 43,66 | 42,78 | 43,00 | 0,19% | 1.335.142,00 |