43,855$
1,19%
Echtzeit-Aktienkurs LKQ Corp.
Bid:
Ask:
Aktienkurse zur LKQ Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 43,47 | 44,06 | 43,47 | 43,85 | 1,15% | 2.405.328,00 |
02.05.2024 | 43,27 | 43,65 | 43,27 | 43,35 | 0,51% | 1.815.470,00 |
01.05.2024 | 42,89 | 44,06 | 42,84 | 43,13 | -0,09% | 2.412.309,00 |
30.04.2024 | 43,50 | 43,89 | 43,05 | 43,17 | -1,35% | 2.128.998,00 |
29.04.2024 | 43,95 | 44,18 | 43,48 | 43,76 | 0,27% | 1.761.321,00 |
26.04.2024 | 42,82 | 44,03 | 42,82 | 43,64 | 1,68% | 2.390.793,00 |
25.04.2024 | 43,34 | 43,80 | 42,70 | 42,92 | -0,83% | 2.404.325,00 |
24.04.2024 | 41,51 | 43,32 | 41,30 | 43,28 | 3,62% | 5.640.747,00 |
23.04.2024 | 46,16 | 46,76 | 41,46 | 41,77 | -14,60% | 9.080.775,00 |
22.04.2024 | 49,23 | 49,50 | 48,84 | 48,91 | -0,43% | 1.532.803,00 |
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% | 1.381.393,00 |
17.04.2024 | 48,96 | 49,00 | 47,85 | 47,91 | -1,09% | 1.107.599,00 |
16.04.2024 | 48,76 | 48,90 | 48,42 | 48,44 | -1,18% | 1.414.470,00 |
15.04.2024 | 49,90 | 50,13 | 48,99 | 49,02 | -0,47% | 864.976,00 |
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% | 1.044.704,00 |
10.04.2024 | 51,23 | 51,23 | 50,31 | 50,51 | -2,64% | 716.319,00 |
09.04.2024 | 51,65 | 51,96 | 51,27 | 51,88 | 0,72% | 807.190,00 |
08.04.2024 | 51,54 | 52,06 | 51,33 | 51,51 | 0,08% | 912.000,00 |
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% | 834.599,00 |
03.04.2024 | 52,54 | 52,84 | 52,05 | 52,18 | -1,12% | 677.641,00 |
02.04.2024 | 53,12 | 53,15 | 52,42 | 52,77 | -0,73% | 635.515,00 |
01.04.2024 | 53,36 | 53,53 | 52,84 | 53,16 | -0,47% | 533.612,00 |
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 | 1,94% | 1.302.972,00 |
26.03.2024 | 52,31 | 52,44 | 52,07 | 52,14 | -0,17% | 676.443,00 |
25.03.2024 | 52,96 | 53,01 | 52,21 | 52,23 | -1,04% | 949.135,00 |
22.03.2024 | 53,07 | 53,18 | 52,63 | 52,78 | -0,28% | 821.869,00 |
21.03.2024 | 52,32 | 53,07 | 52,18 | 52,93 | 1,20% | 617.517,00 |
20.03.2024 | 51,72 | 52,32 | 51,61 | 52,30 | 1,20% | 755.466,00 |
19.03.2024 | 51,26 | 51,75 | 51,26 | 51,68 | 0,90% | 1.394.557,00 |
18.03.2024 | 51,35 | 51,72 | 51,12 | 51,22 | -0,56% | 1.110.629,00 |
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% | 1.360.537,00 |
13.03.2024 | 51,76 | 52,10 | 51,57 | 51,83 | -0,12% | 1.001.776,00 |
12.03.2024 | 51,74 | 52,32 | 51,47 | 51,89 | 0,28% | 1.469.082,00 |
11.03.2024 | 51,41 | 51,81 | 51,06 | 51,75 | 0,63% | 821.069,00 |
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% | 1.409.678,00 |
06.03.2024 | 51,99 | 52,28 | 51,45 | 51,51 | -0,60% | 1.192.387,00 |
05.03.2024 | 51,86 | 52,52 | 51,79 | 51,82 | -0,54% | 1.559.005,00 |
04.03.2024 | 52,03 | 52,21 | 51,68 | 52,10 | 0,23% | 1.236.971,00 |
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% | 2.195.165,00 |
28.02.2024 | 52,85 | 53,00 | 52,33 | 52,77 | -0,32% | 1.532.244,00 |
27.02.2024 | 52,63 | 53,16 | 52,55 | 52,94 | 0,95% | 1.479.351,00 |
26.02.2024 | 51,97 | 52,59 | 51,78 | 52,44 | 0,50% | 1.762.781,00 |
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% | 1.646.234,00 |
21.02.2024 | 49,94 | 50,43 | 49,57 | 50,34 | 0,96% | 1.831.240,00 |
20.02.2024 | 49,43 | 49,98 | 49,28 | 49,86 | -0,36% | 1.962.631,00 |
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% | 2.002.514,00 |
14.02.2024 | 48,24 | 48,98 | 48,17 | 48,86 | 1,59% | 1.676.464,00 |
13.02.2024 | 48,39 | 48,41 | 47,66 | 48,09 | -2,18% | 3.296.549,00 |
12.02.2024 | 48,05 | 49,23 | 47,97 | 49,16 | 2,54% | 1.205.120,00 |
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% | 989.379,00 |
07.02.2024 | 47,29 | 47,71 | 47,02 | 47,57 | 0,96% | 2.207.542,00 |
06.02.2024 | 46,38 | 47,14 | 46,03 | 47,12 | 1,73% | 1.030.497,00 |
05.02.2024 | 46,58 | 46,62 | 45,99 | 46,32 | -2,07% | 1.123.594,00 |
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% | 1.565.493,00 |
31.01.2024 | 47,55 | 47,69 | 46,57 | 46,66 | -1,83% | 1.222.679,00 |
30.01.2024 | 47,47 | 47,88 | 47,08 | 47,53 | -0,34% | 1.678.225,00 |
29.01.2024 | 47,53 | 47,71 | 46,89 | 47,69 | 0,08% | 2.064.083,00 |
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% | 1.417.935,00 |
24.01.2024 | 48,37 | 48,47 | 47,33 | 47,48 | -0,92% | 976.658,00 |
23.01.2024 | 48,46 | 48,78 | 47,28 | 47,92 | -0,77% | 1.939.865,00 |
22.01.2024 | 47,57 | 48,41 | 47,44 | 48,29 | 1,92% | 1.268.444,00 |
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% | 1.145.324,00 |
17.01.2024 | 47,00 | 47,45 | 46,85 | 47,05 | -0,78% | 1.547.430,00 |
16.01.2024 | 46,75 | 47,46 | 46,40 | 47,42 | 0,81% | 1.649.365,00 |
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% | 1.151.897,00 |
10.01.2024 | 46,87 | 47,05 | 46,67 | 47,02 | 0,34% | 1.052.396,00 |
09.01.2024 | 47,21 | 47,54 | 46,71 | 46,86 | -1,66% | 1.338.989,00 |
08.01.2024 | 47,16 | 47,75 | 46,83 | 47,65 | 1,12% | 1.512.094,00 |
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% | 1.154.970,00 |
03.01.2024 | 47,18 | 47,30 | 46,51 | 46,63 | -1,37% | 2.130.840,00 |
02.01.2024 | 47,75 | 48,22 | 47,16 | 47,28 | -1,07% | 1.499.824,00 |
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% | 772.485,00 |
27.12.2023 | 47,90 | 48,09 | 47,69 | 48,07 | 0,31% | 1.150.430,00 |
26.12.2023 | 47,94 | 47,98 | 47,66 | 47,92 | 0,25% | 979.302,00 |
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% | 1.584.880,00 |
20.12.2023 | 47,70 | 48,22 | 47,44 | 47,45 | -0,65% | 2.464.205,00 |
19.12.2023 | 47,24 | 47,96 | 46,98 | 47,76 | 1,38% | 1.668.876,00 |
18.12.2023 | 46,63 | 47,18 | 46,31 | 47,11 | 1,09% | 2.318.876,00 |
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% | 1.689.250,00 |
13.12.2023 | 45,40 | 46,03 | 44,97 | 46,03 | 1,25% | 2.730.729,00 |
12.12.2023 | 45,75 | 45,78 | 45,31 | 45,46 | -0,63% | 1.016.263,00 |
11.12.2023 | 45,40 | 46,08 | 45,40 | 45,75 | 0,77% | 1.169.232,00 |