LKQ Corporation LKQ
NASDAQ · Amerika Birleşik Devletleri · Dayanıklı Tüketim Malları
$22,78-0,05 (-%0,22)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | $27,15 | +%1,00 | $27,04 | $27,22 | $26,71 | 2,88M |