43,739$
1,91%
Echtzeit-Aktienkurs LKQ Corp.
Bid:
Ask:
Aktienkurse zur LKQ Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 42,82 | 44,03 | 42,82 | 43,64 | 1,68% | 2.390.772,00 |
| 25.04.2024 | 43,34 | 43,80 | 42,70 | 42,92 | -0,83% | 2.404.479,00 |
| 24.04.2024 | 41,51 | 43,32 | 41,30 | 43,28 | 3,62% | 5.642.879,00 |
| 23.04.2024 | 46,16 | 46,76 | 41,46 | 41,77 | -14,60% | 9.659.667,00 |
| 22.04.2024 | 49,23 | 49,50 | 48,84 | 48,91 | -0,43% | 1.855.453,00 |
| 19.04.2024 | 48,75 | 49,31 | 48,63 | 49,12 | 1,11% | 1.506.365,00 |
| 18.04.2024 | 48,38 | 48,97 | 48,21 | 48,58 | 1,40% | 1.640.018,00 |
| 17.04.2024 | 48,96 | 49,00 | 47,85 | 47,91 | -1,09% | 1.111.000,00 |
| 16.04.2024 | 48,76 | 48,90 | 48,42 | 48,44 | -1,18% | 1.422.081,00 |
| 15.04.2024 | 49,90 | 50,13 | 48,99 | 49,02 | -0,47% | 1.060.845,00 |
| 12.04.2024 | 49,68 | 49,93 | 49,24 | 49,25 | -1,48% | 1.207.433,00 |
| 11.04.2024 | 50,34 | 50,56 | 49,88 | 49,99 | -1,03% | 1.051.683,00 |
| 10.04.2024 | 51,23 | 51,23 | 50,31 | 50,51 | -2,64% | 1.108.634,00 |
| 09.04.2024 | 51,65 | 51,96 | 51,27 | 51,88 | 0,72% | 1.097.882,00 |
| 08.04.2024 | 51,54 | 52,06 | 51,33 | 51,51 | 0,08% | 1.179.740,00 |
| 05.04.2024 | 51,26 | 51,52 | 50,89 | 51,47 | 0,68% | 1.104.658,00 |
| 04.04.2024 | 52,44 | 52,68 | 51,09 | 51,12 | -2,03% | 847.044,00 |
| 03.04.2024 | 52,54 | 52,84 | 52,05 | 52,18 | -1,12% | 954.750,00 |
| 02.04.2024 | 53,12 | 53,15 | 52,42 | 52,77 | -0,73% | 922.152,00 |
| 01.04.2024 | 53,36 | 53,53 | 52,84 | 53,16 | -0,47% | 730.786,00 |
| 28.03.2024 | 53,41 | 53,68 | 53,13 | 53,41 | 0,49% | 1.120.810,00 |
| 27.03.2024 | 52,39 | 53,33 | 52,04 | 53,15 | 1,98% | 1.307.243,00 |
| 26.03.2024 | 52,31 | 52,44 | 52,07 | 52,12 | -0,21% | 1.057.475,00 |
| 25.03.2024 | 52,96 | 53,01 | 52,21 | 52,23 | -1,04% | 949.427,00 |
| 22.03.2024 | 53,07 | 53,18 | 52,63 | 52,78 | -0,30% | 821.869,00 |
| 21.03.2024 | 52,32 | 53,07 | 52,18 | 52,94 | 1,22% | 814.958,00 |
| 20.03.2024 | 51,72 | 52,32 | 51,61 | 52,30 | 1,20% | 757.747,00 |
| 19.03.2024 | 51,26 | 51,75 | 51,26 | 51,68 | 0,90% | 1.394.839,00 |
| 18.03.2024 | 51,35 | 51,72 | 51,12 | 51,22 | -0,56% | 1.111.838,00 |
| 15.03.2024 | 51,19 | 51,80 | 51,19 | 51,51 | 0,25% | 3.080.158,00 |
| 14.03.2024 | 51,83 | 51,91 | 51,16 | 51,38 | -0,87% | 1.367.916,00 |
| 13.03.2024 | 51,76 | 52,10 | 51,57 | 51,83 | -0,13% | 1.002.236,00 |
| 12.03.2024 | 51,74 | 52,32 | 51,47 | 51,90 | 0,31% | 1.816.874,00 |
| 11.03.2024 | 51,41 | 51,81 | 51,06 | 51,74 | 0,62% | 1.123.485,00 |
| 08.03.2024 | 51,56 | 51,96 | 51,40 | 51,42 | -0,12% | 1.420.695,00 |
| 07.03.2024 | 51,81 | 52,02 | 51,30 | 51,48 | -0,06% | 1.647.024,00 |
| 06.03.2024 | 51,99 | 52,28 | 51,45 | 51,51 | -0,60% | 1.199.878,00 |
| 05.03.2024 | 51,86 | 52,52 | 51,79 | 51,82 | -0,54% | 1.570.479,00 |
| 04.03.2024 | 52,03 | 52,21 | 51,68 | 52,10 | 0,23% | 1.530.694,00 |
| 01.03.2024 | 52,16 | 52,39 | 51,64 | 51,98 | -0,55% | 1.328.658,00 |
| 29.02.2024 | 53,01 | 53,19 | 52,18 | 52,27 | -0,95% | 3.374.830,00 |
| 28.02.2024 | 52,85 | 53,00 | 52,33 | 52,77 | -0,32% | 1.556.548,00 |
| 27.02.2024 | 52,63 | 53,16 | 52,55 | 52,94 | 0,95% | 1.833.164,00 |
| 26.02.2024 | 51,97 | 52,59 | 51,78 | 52,44 | 0,50% | 1.803.364,00 |
| 23.02.2024 | 52,15 | 52,46 | 51,54 | 52,18 | 0,62% | 2.032.920,00 |
| 22.02.2024 | 51,65 | 52,39 | 50,90 | 51,86 | 3,02% | 2.038.647,00 |
| 21.02.2024 | 49,94 | 50,43 | 49,57 | 50,34 | 0,96% | 2.292.269,00 |
| 20.02.2024 | 49,43 | 49,98 | 49,28 | 49,86 | -0,36% | 2.023.945,00 |
| 16.02.2024 | 48,86 | 50,34 | 48,64 | 50,04 | 1,77% | 4.192.461,00 |
| 15.02.2024 | 49,06 | 49,34 | 48,85 | 49,17 | 0,64% | 2.381.054,00 |
| 14.02.2024 | 48,24 | 48,98 | 48,17 | 48,86 | 1,59% | 2.046.666,00 |
| 13.02.2024 | 48,39 | 48,41 | 47,66 | 48,09 | -2,18% | 3.372.959,00 |
| 12.02.2024 | 48,05 | 49,23 | 47,97 | 49,16 | 2,54% | 1.413.972,00 |
| 09.02.2024 | 47,65 | 48,12 | 47,43 | 47,94 | 0,86% | 965.463,00 |
| 08.02.2024 | 47,29 | 47,62 | 47,13 | 47,53 | -0,08% | 1.198.889,00 |
| 07.02.2024 | 47,29 | 47,71 | 47,02 | 47,57 | 0,96% | 2.211.493,00 |
| 06.02.2024 | 46,38 | 47,14 | 46,03 | 47,12 | 1,73% | 1.464.099,00 |
| 05.02.2024 | 46,58 | 46,62 | 45,99 | 46,32 | -2,07% | 1.425.746,00 |
| 02.02.2024 | 47,46 | 47,70 | 46,76 | 47,30 | -0,92% | 1.248.573,00 |
| 01.02.2024 | 46,92 | 47,76 | 46,54 | 47,74 | 2,31% | 1.566.885,00 |
| 31.01.2024 | 47,55 | 47,69 | 46,57 | 46,66 | -1,83% | 1.710.144,00 |
| 30.01.2024 | 47,47 | 47,88 | 47,08 | 47,53 | -0,34% | 1.678.226,00 |
| 29.01.2024 | 47,53 | 47,71 | 46,89 | 47,69 | 0,08% | 2.067.995,00 |
| 26.01.2024 | 47,76 | 47,83 | 47,48 | 47,65 | 0,29% | 1.123.098,00 |
| 25.01.2024 | 47,86 | 47,96 | 47,16 | 47,51 | 0,06% | 1.476.248,00 |
| 24.01.2024 | 48,37 | 48,47 | 47,33 | 47,48 | -0,92% | 1.270.885,00 |
| 23.01.2024 | 48,46 | 48,78 | 47,28 | 47,92 | -0,77% | 1.939.981,00 |
| 22.01.2024 | 47,57 | 48,41 | 47,44 | 48,29 | 1,92% | 1.268.911,00 |
| 19.01.2024 | 47,35 | 47,65 | 46,89 | 47,38 | 0,21% | 1.168.745,00 |
| 18.01.2024 | 47,14 | 47,37 | 46,76 | 47,28 | 0,49% | 1.145.367,00 |
| 17.01.2024 | 47,00 | 47,45 | 46,85 | 47,05 | -0,78% | 1.776.914,00 |
| 16.01.2024 | 46,75 | 47,46 | 46,40 | 47,42 | 0,81% | 1.651.775,00 |
| 12.01.2024 | 47,49 | 47,85 | 46,91 | 47,04 | -0,03% | 1.087.984,00 |
| 11.01.2024 | 46,95 | 47,22 | 46,41 | 47,06 | 0,07% | 1.354.347,00 |
| 10.01.2024 | 46,87 | 47,05 | 46,67 | 47,02 | 0,34% | 1.054.745,00 |
| 09.01.2024 | 47,21 | 47,54 | 46,71 | 46,86 | -1,66% | 1.341.392,00 |
| 08.01.2024 | 47,16 | 47,75 | 46,83 | 47,65 | 1,12% | 1.843.098,00 |
| 05.01.2024 | 46,38 | 47,29 | 46,29 | 47,12 | 1,20% | 2.180.363,00 |
| 04.01.2024 | 46,65 | 46,76 | 46,25 | 46,56 | -0,15% | 1.515.585,00 |
| 03.01.2024 | 47,18 | 47,30 | 46,51 | 46,63 | -1,37% | 2.549.842,00 |
| 02.01.2024 | 47,75 | 48,22 | 47,16 | 47,28 | -1,07% | 1.503.056,00 |
| 29.12.2023 | 47,95 | 48,11 | 47,66 | 47,79 | -0,21% | 1.522.030,00 |
| 28.12.2023 | 48,08 | 48,24 | 47,61 | 47,89 | -0,37% | 772.734,00 |
| 27.12.2023 | 47,90 | 48,09 | 47,69 | 48,07 | 0,31% | 1.160.610,00 |
| 26.12.2023 | 47,94 | 47,98 | 47,66 | 47,92 | 0,25% | 986.723,00 |
| 22.12.2023 | 47,60 | 48,13 | 47,44 | 47,80 | 0,78% | 1.037.768,00 |
| 21.12.2023 | 47,72 | 47,99 | 46,98 | 47,43 | -0,04% | 1.600.848,00 |
| 20.12.2023 | 47,70 | 48,22 | 47,44 | 47,45 | -0,65% | 2.470.091,00 |
| 19.12.2023 | 47,24 | 47,96 | 46,98 | 47,76 | 1,38% | 2.096.541,00 |
| 18.12.2023 | 46,63 | 47,18 | 46,31 | 47,11 | 1,09% | 2.319.631,00 |
| 15.12.2023 | 46,79 | 46,82 | 46,08 | 46,60 | -0,15% | 4.800.102,00 |
| 14.12.2023 | 46,56 | 47,62 | 46,45 | 46,67 | 1,39% | 2.210.640,00 |
| 13.12.2023 | 45,40 | 46,03 | 44,97 | 46,03 | 1,25% | 3.220.043,00 |
| 12.12.2023 | 45,75 | 45,78 | 45,31 | 45,46 | -0,63% | 1.016.795,00 |
| 11.12.2023 | 45,40 | 46,08 | 45,40 | 45,75 | 0,77% | 1.426.173,00 |
| 08.12.2023 | 45,08 | 45,75 | 45,08 | 45,40 | 0,46% | 1.637.140,00 |
| 07.12.2023 | 45,32 | 45,53 | 44,77 | 45,19 | -0,29% | 1.154.729,00 |
| 06.12.2023 | 45,02 | 45,74 | 44,97 | 45,32 | 1,52% | 1.757.252,00 |
| 05.12.2023 | 45,30 | 45,38 | 44,56 | 44,64 | -2,34% | 1.373.145,00 |
| 04.12.2023 | 45,30 | 46,24 | 45,30 | 45,71 | 0,48% | 1.396.886,00 |