Echtzeit-Aktienkurs LKQ Corp.
Bid:
Ask:
Aktienkurse zur LKQ Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 39,44 | 39,45 | 39,40 | 39,40 | -0,49% | - |
25.02.2021 | 39,59 | 39,61 | 39,58 | 39,59 | -0,96% | - |
24.02.2021 | 39,29 | 40,10 | 0,00 | 39,98 | 3,74% | - |
23.02.2021 | 38,50 | 38,78 | 0,00 | 38,54 | -1,13% | - |
22.02.2021 | 39,29 | 39,67 | 38,89 | 38,98 | 0,44% | - |
19.02.2021 | 37,48 | 39,10 | 0,00 | 38,81 | 0,51% | - |
18.02.2021 | 38,43 | 39,67 | 38,31 | 38,61 | 4,93% | - |
17.02.2021 | 36,72 | 37,15 | 36,34 | 36,80 | -1,78% | - |
16.02.2021 | 37,91 | 37,93 | 37,24 | 37,46 | 1,48% | - |
12.02.2021 | 37,41 | 37,69 | 36,42 | 36,92 | -1,15% | - |
11.02.2021 | 37,55 | 37,66 | 0,00 | 37,35 | -0,69% | - |
10.02.2021 | 37,29 | 37,84 | 37,21 | 37,61 | 0,55% | - |
09.02.2021 | 37,83 | 37,84 | 37,37 | 37,40 | -2,18% | - |
08.02.2021 | 38,32 | 38,35 | 38,02 | 38,24 | 0,84% | - |
05.02.2021 | 38,01 | 38,20 | 37,81 | 37,92 | 0,58% | - |
04.02.2021 | 37,33 | 37,83 | 37,29 | 37,70 | 2,32% | - |
03.02.2021 | 36,27 | 37,03 | 36,23 | 36,84 | 1,33% | - |
02.02.2021 | 36,32 | 36,58 | 36,09 | 36,36 | 1,00% | - |
01.02.2021 | 35,74 | 36,18 | 0,00 | 36,00 | 2,27% | - |
29.01.2021 | 36,18 | 36,34 | 34,96 | 35,20 | -3,46% | - |
28.01.2021 | 36,46 | 36,46 | 36,46 | 36,46 | 1,96% | - |
27.01.2021 | 35,11 | 35,80 | 34,89 | 35,76 | -2,75% | - |
26.01.2021 | 37,19 | 37,21 | 0,00 | 36,77 | -0,86% | - |
25.01.2021 | 37,09 | 37,09 | 37,09 | 37,09 | -0,31% | - |
22.01.2021 | 37,14 | 37,27 | 36,72 | 37,20 | -1,10% | - |
21.01.2021 | 37,62 | 37,63 | 37,62 | 37,62 | -0,01% | - |
20.01.2021 | 37,42 | 37,79 | 37,41 | 37,62 | 1,22% | - |
19.01.2021 | 37,27 | 37,59 | 36,96 | 37,17 | -1,72% | - |
15.01.2021 | 37,97 | 38,30 | 37,69 | 37,82 | -3,11% | - |
14.01.2021 | 39,53 | 39,66 | 38,99 | 39,03 | -0,91% | - |
13.01.2021 | 39,61 | 39,65 | 38,99 | 39,39 | -1,27% | - |
12.01.2021 | 38,95 | 40,03 | 38,87 | 39,90 | 5,18% | - |
11.01.2021 | 38,09 | 38,48 | 37,69 | 37,93 | -1,16% | - |
08.01.2021 | 38,08 | 38,53 | 37,79 | 38,38 | 0,55% | - |
07.01.2021 | 37,07 | 38,25 | 37,07 | 38,17 | 2,90% | - |
06.01.2021 | 36,48 | 37,61 | 36,37 | 37,09 | 5,38% | - |
05.01.2021 | 34,87 | 35,58 | 34,55 | 35,20 | 1,43% | - |
04.01.2021 | 35,20 | 35,20 | 34,12 | 34,70 | -1,62% | - |
31.12.2020 | 35,35 | 35,41 | 34,98 | 35,27 | -0,27% | - |
30.12.2020 | 35,60 | 35,67 | 34,80 | 35,37 | 0,10% | - |
29.12.2020 | 35,70 | 36,02 | 35,23 | 35,33 | -2,61% | - |
28.12.2020 | 36,94 | 36,96 | 36,19 | 36,28 | 2,76% | - |
24.12.2020 | 35,95 | 37,07 | 35,30 | 35,30 | -2,78% | - |
23.12.2020 | 36,22 | 36,40 | 36,06 | 36,31 | 0,85% | - |
22.12.2020 | 36,15 | 36,35 | 35,84 | 36,01 | 0,32% | - |
21.12.2020 | 34,88 | 35,98 | 34,87 | 35,89 | -0,73% | - |
18.12.2020 | 36,72 | 36,75 | 35,94 | 36,16 | -0,65% | - |
17.12.2020 | 37,15 | 37,15 | 36,39 | 36,39 | -2,09% | - |
16.12.2020 | 37,18 | 37,35 | 36,97 | 37,17 | -0,08% | - |
15.12.2020 | 36,46 | 37,31 | 36,34 | 37,20 | 1,29% | - |
14.12.2020 | 36,72 | 36,72 | 36,72 | 36,72 | 0,15% | - |
11.12.2020 | 36,34 | 36,76 | 36,08 | 36,67 | 0,27% | - |
10.12.2020 | 36,77 | 36,78 | 36,30 | 36,57 | -1,90% | - |
09.12.2020 | 37,31 | 37,63 | 37,09 | 37,28 | 2,32% | - |
08.12.2020 | 36,96 | 36,96 | 35,75 | 36,43 | -1,25% | - |
07.12.2020 | 36,90 | 37,44 | 36,04 | 36,89 | 2,74% | - |
04.12.2020 | 36,37 | 39,63 | 35,91 | 35,91 | -0,62% | - |
03.12.2020 | 36,05 | 36,58 | 35,97 | 36,13 | 4,21% | - |
02.12.2020 | 35,37 | 35,90 | 34,67 | 34,67 | -4,09% | - |
01.12.2020 | 36,22 | 36,48 | 35,84 | 36,15 | 2,67% | - |
30.11.2020 | 35,28 | 35,56 | 34,37 | 35,21 | -3,82% | - |
27.11.2020 | 35,63 | 36,81 | 35,45 | 36,61 | 1,06% | - |
25.11.2020 | 36,30 | 36,59 | 36,20 | 36,23 | -1,52% | - |
24.11.2020 | 36,79 | 36,79 | 36,79 | 36,79 | 2,71% | - |
23.11.2020 | 35,27 | 35,89 | 35,22 | 35,82 | 2,02% | - |
20.11.2020 | 35,06 | 35,46 | 34,98 | 35,11 | -0,64% | - |
19.11.2020 | 34,74 | 35,39 | 34,67 | 35,33 | -1,04% | - |
18.11.2020 | 36,74 | 36,88 | 35,68 | 35,70 | -2,15% | - |
17.11.2020 | 36,48 | 36,49 | 36,47 | 36,49 | -0,63% | - |
16.11.2020 | 36,41 | 36,84 | 36,33 | 36,72 | 1,79% | - |
13.11.2020 | 36,03 | 36,09 | 35,53 | 36,07 | 3,56% | - |
12.11.2020 | 35,13 | 35,39 | 34,40 | 34,83 | -2,74% | - |
11.11.2020 | 35,90 | 36,07 | 35,59 | 35,81 | -3,31% | - |
10.11.2020 | 36,02 | 37,30 | 35,79 | 37,04 | 4,40% | - |
09.11.2020 | 37,02 | 37,02 | 35,48 | 35,48 | 4,46% | - |
06.11.2020 | 34,56 | 34,69 | 0,00 | 33,96 | -2,53% | - |
05.11.2020 | 34,19 | 35,03 | 34,17 | 34,84 | 4,39% | - |
04.11.2020 | 33,49 | 34,28 | 33,34 | 33,38 | -3,19% | - |
03.11.2020 | 33,54 | 34,56 | 33,46 | 34,48 | 4,50% | - |
02.11.2020 | 32,65 | 33,07 | 32,48 | 32,99 | 3,06% | - |
30.10.2020 | 32,01 | 32,01 | 32,01 | 32,01 | 0,61% | - |
29.10.2020 | 31,25 | 31,97 | 31,14 | 31,82 | 7,12% | - |
28.10.2020 | 30,13 | 30,26 | 29,60 | 29,70 | -3,91% | - |
27.10.2020 | 30,91 | 30,91 | 30,91 | 30,91 | -2,40% | - |
26.10.2020 | 31,97 | 32,02 | 31,32 | 31,67 | -3,71% | - |
23.10.2020 | 32,54 | 32,89 | 32,31 | 32,89 | 2,08% | - |
22.10.2020 | 32,19 | 32,32 | 0,00 | 32,22 | 0,41% | - |
21.10.2020 | 32,42 | 32,59 | 31,94 | 32,09 | 0,02% | - |
20.10.2020 | 32,42 | 32,57 | 31,89 | 32,09 | 1,91% | - |
19.10.2020 | 0,00 | 32,34 | 0,00 | 31,49 | -1,32% | - |
16.10.2020 | 31,50 | 31,98 | 31,38 | 31,91 | 0,31% | - |
15.10.2020 | 30,88 | 31,86 | 30,78 | 31,81 | 2,73% | - |
14.10.2020 | 31,38 | 31,40 | 30,89 | 30,96 | -0,05% | - |
13.10.2020 | 30,69 | 31,29 | 30,61 | 30,98 | 0,44% | - |
12.10.2020 | 30,70 | 30,87 | 30,48 | 30,84 | 1,00% | - |
09.10.2020 | 31,01 | 31,10 | 30,53 | 30,54 | -0,55% | - |
08.10.2020 | 30,43 | 30,83 | 30,11 | 30,71 | 1,12% | - |
07.10.2020 | 30,09 | 30,65 | 29,99 | 30,37 | 2,91% | - |
06.10.2020 | 29,68 | 30,48 | 29,40 | 29,51 | 0,02% | - |
05.10.2020 | 0,00 | 29,61 | 0,00 | 29,50 | 3,44% | - |