LKQ Corporation LKQ
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$22,78-0,05 (-0,22 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $22,78 | -0,22 % | $22,93 | $22,93 | $22,37 | 2,38M |
| 2026-09-30 | $22,83 | -1,21 % | $23,26 | $23,30 | $22,80 | 2,20M |
| 2026-09-29 | $23,11 | -0,47 % | $23,24 | $23,34 | $22,92 | 3,39M |
| 2026-09-28 | $23,22 | -0,30 % | $23,04 | $23,33 | $22,86 | 3,28M |
| 2026-09-25 | $23,29 | +1,26 % | $23,00 | $23,48 | $22,43 | 3,46M |
| 2026-09-24 | $23,00 | -1,84 % | $23,58 | $23,77 | $22,94 | 2,34M |
| 2026-09-23 | $23,43 | -0,68 % | $23,61 | $23,72 | $23,34 | 2,40M |
| 2026-09-22 | $23,59 | +1,68 % | $23,54 | $23,84 | $23,32 | 3,24M |
| 2026-09-21 | $23,20 | -0,43 % | $23,42 | $23,49 | $23,04 | 2,77M |
| 2026-09-18 | $23,30 | -2,22 % | $23,67 | $23,71 | $23,22 | 5,98M |
| 2026-09-17 | $23,83 | +3,61 % | $23,29 | $23,93 | $22,95 | 4,62M |
| 2026-09-16 | $23,00 | -1,71 % | $23,40 | $23,68 | $22,98 | 3,36M |
| 2026-09-15 | $23,40 | -1,47 % | $23,87 | $24,10 | $23,35 | 3,91M |
| 2026-09-14 | $23,75 | -1,49 % | $24,09 | $24,27 | $23,72 | 4,58M |
| 2026-09-11 | $24,11 | +2,03 % | $24,01 | $24,40 | $23,54 | 3,11M |
| 2026-09-10 | $23,63 | -2,32 % | $24,20 | $24,32 | $23,59 | 2,93M |
| 2026-09-09 | $24,19 | -2,85 % | $24,92 | $24,92 | $24,15 | 3,54M |
| 2026-09-08 | $24,90 | -2,51 % | $25,45 | $25,52 | $24,59 | 3,34M |
| 2026-09-04 | $25,54 | +1,15 % | $25,06 | $25,72 | $25,06 | 2,30M |
| 2026-09-03 | $25,25 | +2,10 % | $24,73 | $25,30 | $24,45 | 2,22M |
| 2026-09-02 | $24,73 | +0,08 % | $24,71 | $25,27 | $24,64 | 2,12M |
| 2026-09-01 | $24,71 | -1,55 % | $24,95 | $25,14 | $24,46 | 2,78M |
| 2026-08-31 | $25,10 | -1,68 % | $25,33 | $25,45 | $24,93 | 4,62M |
| 2026-08-28 | $25,53 | +0,67 % | $25,50 | $25,74 | $25,01 | 3,18M |
| 2026-08-27 | $25,36 | -1,51 % | $25,50 | $26,15 | $25,25 | 3,11M |
| 2026-08-26 | $25,75 | +1,50 % | $25,34 | $25,78 | $25,21 | 2,96M |
| 2026-08-25 | $25,37 | -1,44 % | $25,67 | $25,79 | $25,34 | 1,90M |
| 2026-08-24 | $25,74 | -0,12 % | $25,76 | $25,83 | $25,44 | 2,21M |
| 2026-08-21 | $25,77 | -0,81 % | $25,97 | $26,24 | $25,63 | 3,31M |
| 2026-08-20 | $25,98 | +0,46 % | $25,29 | $26,11 | $25,03 | 4,57M |
| 2026-08-19 | $25,86 | +2,82 % | $25,34 | $26,28 | $25,34 | 3,15M |
| 2026-08-18 | $25,15 | -1,18 % | $25,56 | $25,58 | $25,07 | 4,31M |
| 2026-08-17 | $25,45 | +0,12 % | $25,06 | $25,56 | $25,03 | 4,26M |
| 2026-08-14 | $25,42 | +0,87 % | $25,20 | $25,63 | $25,09 | 2,62M |
| 2026-08-13 | $25,20 | +1,98 % | $24,89 | $25,21 | $24,51 | 2,04M |
| 2026-08-12 | $24,71 | +0,04 % | $24,50 | $24,77 | $24,15 | 2,95M |
| 2026-08-11 | $24,70 | +0,53 % | $24,57 | $25,13 | $24,47 | 2,93M |
| 2026-08-10 | $24,57 | -1,17 % | $24,49 | $24,80 | $24,29 | 4,02M |
| 2026-08-07 | $24,86 | +1,59 % | $24,24 | $24,99 | $24,24 | 3,38M |
| 2026-08-06 | $24,47 | +1,49 % | $24,15 | $24,60 | $23,78 | 4,46M |
| 2026-08-05 | $24,11 | -1,55 % | $24,29 | $24,52 | $23,94 | 2,85M |
| 2026-08-04 | $24,49 | +4,88 % | $23,42 | $24,51 | $23,35 | 4,86M |
| 2026-08-03 | $23,35 | +4,01 % | $22,78 | $23,61 | $22,78 | 5,18M |
| 2026-07-31 | $22,45 | -0,66 % | $22,72 | $23,15 | $22,00 | 5,27M |
| 2026-07-30 | $22,60 | -14,36 % | $22,67 | $22,97 | $21,17 | 9,80M |
| 2026-07-29 | $26,39 | -0,64 % | $26,60 | $26,80 | $26,09 | 2,73M |
| 2026-07-28 | $26,56 | +1,18 % | $26,75 | $27,28 | $26,53 | 2,05M |
| 2026-07-27 | $26,25 | +1,67 % | $26,01 | $26,42 | $25,97 | 3,11M |
| 2026-07-24 | $25,82 | +4,03 % | $25,10 | $25,92 | $24,96 | 1,95M |
| 2026-07-23 | $24,82 | -1,47 % | $24,99 | $25,20 | $24,65 | 3,87M |
| 2026-07-22 | $25,19 | +1,08 % | $25,23 | $25,54 | $25,11 | 1,93M |
| 2026-07-21 | $24,92 | -0,48 % | $24,86 | $25,09 | $24,54 | 2,20M |
| 2026-07-20 | $25,04 | -1,34 % | $25,42 | $25,47 | $24,73 | 2,60M |
| 2026-07-17 | $25,38 | -2,42 % | $26,06 | $26,54 | $25,03 | 2,85M |
| 2026-07-16 | $26,01 | +4,37 % | $24,92 | $26,07 | $24,92 | 3,17M |
| 2026-07-15 | $24,92 | +0,24 % | $24,86 | $25,57 | $24,85 | 3,05M |
| 2026-07-14 | $24,86 | -2,16 % | $25,43 | $25,69 | $24,69 | 2,22M |
| 2026-07-13 | $25,41 | +0,12 % | $25,60 | $26,39 | $25,38 | 2,81M |
| 2026-07-10 | $25,38 | -0,04 % | $25,67 | $25,88 | $25,37 | 1,78M |
| 2026-07-09 | $25,39 | +0,99 % | $25,14 | $25,71 | $24,93 | 2,28M |
| 2026-07-08 | $25,14 | -4,08 % | $26,12 | $26,29 | $25,05 | 2,45M |
| 2026-07-07 | $26,21 | +0,85 % | $25,94 | $26,37 | $25,91 | 2,81M |
| 2026-07-06 | $25,99 | -2,11 % | $26,24 | $26,50 | $25,63 | 2,28M |
| 2026-07-02 | $26,55 | +1,53 % | $26,26 | $26,64 | $25,88 | 2,74M |
| 2026-07-01 | $26,15 | -0,68 % | $26,38 | $26,72 | $26,14 | 1,89M |
| 2026-06-30 | $26,33 | +0,80 % | $26,14 | $26,48 | $25,97 | 2,78M |
| 2026-06-29 | $26,12 | -3,37 % | $26,93 | $26,95 | $25,83 | 2,86M |
| 2026-06-26 | $27,03 | +1,05 % | $26,58 | $27,08 | $26,50 | 3,41M |
| 2026-06-25 | $26,75 | +1,98 % | $26,29 | $27,08 | $26,29 | 2,76M |
| 2026-06-24 | $26,23 | +1,94 % | $25,85 | $26,41 | $25,80 | 2,36M |
| 2026-06-23 | $25,73 | +1,26 % | $25,19 | $25,81 | $25,16 | 2,40M |
| 2026-06-22 | $25,41 | -1,51 % | $25,63 | $25,64 | $25,02 | 3,52M |
| 2026-06-18 | $25,80 | +3,12 % | $24,94 | $26,31 | $24,94 | 5,37M |
| 2026-06-17 | $25,02 | -4,65 % | $26,15 | $26,35 | $24,85 | 3,13M |
| 2026-06-16 | $26,24 | +0,38 % | $26,13 | $26,56 | $26,10 | 1,98M |
| 2026-06-15 | $26,14 | -0,23 % | $26,55 | $26,99 | $26,07 | 2,51M |
| 2026-06-12 | $26,20 | +0,85 % | $26,04 | $26,41 | $25,82 | 1,82M |
| 2026-06-11 | $25,98 | +2,00 % | $25,47 | $25,99 | $25,23 | 2,73M |
| 2026-06-10 | $25,47 | +0,43 % | $25,35 | $25,81 | $25,02 | 3,14M |
| 2026-06-09 | $25,36 | +1,20 % | $25,24 | $26,16 | $25,16 | 4,72M |
| 2026-06-08 | $25,06 | -0,63 % | $25,00 | $25,40 | $24,72 | 3,22M |
| 2026-06-05 | $25,22 | -0,16 % | $25,26 | $25,43 | $24,96 | 2,10M |
| 2026-06-04 | $25,26 | -1,06 % | $25,80 | $26,03 | $25,06 | 2,15M |
| 2026-06-03 | $25,53 | -0,47 % | $25,49 | $25,84 | $25,32 | 2,01M |
| 2026-06-02 | $25,65 | -1,61 % | $26,21 | $26,27 | $25,64 | 2,30M |
| 2026-06-01 | $26,07 | -3,87 % | $26,80 | $26,85 | $25,98 | 2,40M |
| 2026-05-29 | $27,12 | -0,62 % | $27,27 | $27,47 | $27,02 | 2,76M |
| 2026-05-28 | $27,29 | -0,55 % | $27,34 | $27,49 | $26,98 | 2,11M |
| 2026-05-27 | $27,44 | +0,70 % | $27,48 | $27,92 | $27,22 | 2,21M |
| 2026-05-26 | $27,25 | +0,37 % | $27,16 | $27,29 | $26,75 | 3,31M |