15,094€
1,92%
Echtzeit-Aktienkurs Lyft Inc.
Bid:
Ask:
Aktienkurse zur Lyft Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 14,90 | 15,31 | 14,90 | 15,15 | 2,28% | 2.255,00 |
| 23.01.2026 | 15,62 | 15,62 | 14,81 | 14,81 | -3,76% | 2.778,00 |
| 22.01.2026 | 15,69 | 16,13 | 15,20 | 15,39 | -2,31% | 9.119,00 |
| 21.01.2026 | 15,45 | 15,79 | 15,45 | 15,75 | 2,30% | 1.063,00 |
| 20.01.2026 | 15,40 | 15,56 | 15,20 | 15,40 | 0,37% | 11.704,00 |
| 19.01.2026 | 15,47 | 15,76 | 15,27 | 15,34 | -3,08% | 3.875,00 |
| 16.01.2026 | 16,19 | 16,51 | 15,83 | 15,83 | -2,05% | 1.328,00 |
| 15.01.2026 | 16,12 | 16,55 | 16,12 | 16,16 | 0,30% | 1.386,00 |
| 14.01.2026 | 16,69 | 16,69 | 16,11 | 16,11 | -3,16% | 5.729,00 |
| 13.01.2026 | 16,67 | 16,68 | 16,32 | 16,64 | -0,50% | 1.844,00 |
| 12.01.2026 | 16,24 | 16,87 | 16,20 | 16,72 | 1,36% | 3.715,00 |
| 09.01.2026 | 16,64 | 16,75 | 16,35 | 16,50 | -0,42% | 2.034,00 |
| 08.01.2026 | 16,65 | 16,92 | 16,57 | 16,57 | -2,53% | 879,00 |
| 07.01.2026 | 16,91 | 17,27 | 16,79 | 17,00 | -0,33% | 11.225,00 |
| 06.01.2026 | 16,25 | 17,08 | 16,25 | 17,06 | 3,92% | 4.608,00 |
| 05.01.2026 | 17,21 | 17,22 | 16,33 | 16,41 | -2,16% | 6.642,00 |
| 02.01.2026 | 16,32 | 16,96 | 16,28 | 16,77 | 3,29% | 2.510,00 |
| 30.12.2025 | 16,43 | 16,45 | 16,20 | 16,24 | -0,39% | 877,00 |
| 29.12.2025 | 16,50 | 16,69 | 16,30 | 16,30 | -1,43% | 3.956,00 |
| 23.12.2025 | 17,09 | 17,09 | 16,54 | 16,54 | -2,53% | 12.048,00 |
| 22.12.2025 | 16,83 | 17,35 | 16,50 | 16,97 | 2,90% | 3.690,00 |
| 19.12.2025 | 16,81 | 17,16 | 16,18 | 16,49 | -3,10% | 12.212,00 |
| 18.12.2025 | 16,27 | 17,12 | 16,27 | 17,02 | 2,58% | 4.877,00 |
| 17.12.2025 | 16,55 | 16,64 | 16,26 | 16,59 | 1,20% | 7.073,00 |
| 16.12.2025 | 16,00 | 16,43 | 15,85 | 16,40 | 0,82% | 6.464,00 |
| 15.12.2025 | 17,56 | 17,56 | 15,82 | 16,26 | -6,01% | 11.759,00 |
| 12.12.2025 | 17,60 | 17,62 | 17,30 | 17,30 | -0,09% | 2.306,00 |
| 11.12.2025 | 17,33 | 17,47 | 16,91 | 17,32 | -1,57% | 14.086,00 |
| 10.12.2025 | 18,88 | 18,90 | 17,03 | 17,59 | -7,24% | 16.323,00 |
| 09.12.2025 | 19,14 | 19,47 | 18,75 | 18,97 | -2,35% | 6.627,00 |
| 08.12.2025 | 19,92 | 19,93 | 19,42 | 19,42 | -1,19% | 2.519,00 |
| 05.12.2025 | 19,56 | 19,98 | 19,23 | 19,66 | 2,79% | 3.083,00 |
| 04.12.2025 | 19,02 | 19,35 | 18,88 | 19,12 | -0,34% | 3.010,00 |
| 03.12.2025 | 19,20 | 19,52 | 19,19 | 19,19 | -0,58% | 2.536,00 |
| 02.12.2025 | 18,65 | 19,33 | 18,40 | 19,30 | 3,32% | 3.065,00 |
| 01.12.2025 | 18,09 | 18,77 | 17,86 | 18,68 | 3,79% | 3.215,00 |
| 28.11.2025 | 17,27 | 18,08 | 17,27 | 18,00 | 6,66% | 8.393,00 |
| 27.11.2025 | 17,24 | 17,52 | 16,88 | 16,88 | -3,10% | 3.770,00 |
| 26.11.2025 | 16,85 | 17,88 | 16,85 | 17,42 | 3,02% | 4.132,00 |
| 25.11.2025 | 17,09 | 17,44 | 16,80 | 16,91 | -2,18% | 1.601,00 |
| 24.11.2025 | 17,16 | 17,85 | 17,16 | 17,28 | 0,58% | 10.152,00 |
| 21.11.2025 | 17,10 | 17,34 | 16,42 | 17,18 | 0,42% | 28.503,00 |
| 20.11.2025 | 18,82 | 19,19 | 17,04 | 17,11 | -7,74% | 92.612,00 |
| 19.11.2025 | 18,50 | 18,98 | 18,16 | 18,55 | -1,52% | 2.163,00 |
| 18.11.2025 | 18,62 | 18,92 | 18,23 | 18,83 | 0,38% | 8.136,00 |
| 17.11.2025 | 20,32 | 20,32 | 18,57 | 18,76 | -5,74% | 11.663,00 |
| 14.11.2025 | 20,24 | 20,45 | 19,61 | 19,90 | -3,20% | 14.100,00 |
| 13.11.2025 | 21,40 | 21,40 | 20,07 | 20,56 | -3,18% | 20.448,00 |
| 12.11.2025 | 21,45 | 22,00 | 21,10 | 21,24 | 1,63% | 18.409,00 |
| 11.11.2025 | 20,68 | 20,90 | 19,86 | 20,90 | 1,56% | 52.797,00 |
| 10.11.2025 | 19,15 | 20,70 | 19,13 | 20,58 | 9,20% | 128.217,00 |
| 07.11.2025 | 18,72 | 18,98 | 17,83 | 18,84 | 2,19% | 10.244,00 |
| 06.11.2025 | 18,05 | 19,22 | 17,38 | 18,44 | 4,31% | 26.435,00 |
| 05.11.2025 | 16,98 | 17,69 | 16,69 | 17,68 | 4,36% | 5.418,00 |
| 04.11.2025 | 18,18 | 18,18 | 16,94 | 16,94 | -6,78% | 9.820,00 |
| 03.11.2025 | 17,62 | 18,21 | 17,62 | 18,17 | 1,82% | 1.116,00 |
| 31.10.2025 | 17,29 | 17,87 | 17,15 | 17,85 | 4,40% | 5.108,00 |
| 30.10.2025 | 17,34 | 17,38 | 17,08 | 17,09 | -0,97% | 3.222,00 |
| 29.10.2025 | 17,15 | 17,38 | 17,11 | 17,26 | -0,51% | 3.871,00 |
| 28.10.2025 | 17,79 | 17,79 | 17,24 | 17,35 | -1,41% | 2.738,00 |
| 27.10.2025 | 17,93 | 17,94 | 17,43 | 17,60 | -0,32% | 2.960,00 |
| 24.10.2025 | 17,64 | 18,00 | 17,51 | 17,65 | -0,01% | 4.601,00 |
| 23.10.2025 | 17,65 | 17,78 | 17,43 | 17,66 | 2,63% | 1.457,00 |
| 22.10.2025 | 17,95 | 17,95 | 17,20 | 17,20 | -2,97% | 1.477,00 |
| 21.10.2025 | 17,54 | 17,92 | 17,33 | 17,73 | 1,43% | 1.424,00 |
| 20.10.2025 | 16,73 | 17,48 | 16,73 | 17,48 | 4,98% | 1.878,00 |
| 17.10.2025 | 16,54 | 16,92 | 16,30 | 16,65 | -1,63% | 2.531,00 |
| 16.10.2025 | 17,04 | 17,39 | 16,88 | 16,93 | -1,79% | 1.151,00 |
| 15.10.2025 | 17,31 | 17,65 | 17,14 | 17,23 | -1,70% | 3.757,00 |
| 14.10.2025 | 16,90 | 17,67 | 16,89 | 17,53 | 2,03% | 4.322,00 |
| 13.10.2025 | 16,53 | 17,18 | 16,53 | 17,18 | 3,94% | 3.974,00 |
| 10.10.2025 | 17,34 | 17,34 | 16,24 | 16,53 | -2,91% | 21.945,00 |
| 09.10.2025 | 18,19 | 18,66 | 17,03 | 17,03 | -6,34% | 13.664,00 |
| 08.10.2025 | 18,46 | 18,46 | 17,98 | 18,18 | 0,13% | 12.527,00 |
| 07.10.2025 | 18,82 | 18,87 | 17,67 | 18,16 | -2,26% | 6.107,00 |
| 06.10.2025 | 19,23 | 19,23 | 18,54 | 18,58 | -0,61% | 11.037,00 |
| 03.10.2025 | 19,53 | 19,57 | 18,69 | 18,69 | -2,66% | 7.883,00 |
| 02.10.2025 | 18,81 | 19,20 | 18,53 | 19,20 | 2,64% | 5.204,00 |
| 01.10.2025 | 18,39 | 18,75 | 18,39 | 18,71 | -0,46% | 13.731,00 |
| 30.09.2025 | 19,77 | 19,77 | 18,46 | 18,79 | -3,63% | 21.500,00 |
| 29.09.2025 | 18,91 | 19,50 | 18,58 | 19,50 | 5,68% | 7.873,00 |
| 26.09.2025 | 18,24 | 18,45 | 18,16 | 18,45 | 0,07% | 4.576,00 |
| 25.09.2025 | 18,66 | 19,00 | 18,34 | 18,44 | -2,66% | 10.802,00 |
| 24.09.2025 | 18,95 | 19,45 | 18,59 | 18,94 | 1,13% | 6.564,00 |
| 23.09.2025 | 19,20 | 19,43 | 18,73 | 18,73 | -2,01% | 3.027,00 |
| 22.09.2025 | 19,66 | 19,66 | 19,00 | 19,12 | -0,95% | 8.298,00 |
| 19.09.2025 | 18,57 | 19,30 | 18,57 | 19,30 | 4,31% | 19.318,00 |
| 18.09.2025 | 19,37 | 19,78 | 18,50 | 18,50 | -3,57% | 4.757,00 |
| 17.09.2025 | 17,17 | 22,19 | 16,94 | 19,19 | 12,86% | 43.379,00 |
| 16.09.2025 | 17,50 | 17,51 | 16,78 | 17,00 | -2,20% | 9.148,00 |
| 15.09.2025 | 15,71 | 17,38 | 15,71 | 17,38 | 9,33% | 7.142,00 |
| 12.09.2025 | 15,80 | 15,92 | 15,57 | 15,90 | 0,72% | 7.752,00 |
| 11.09.2025 | 16,40 | 16,43 | 15,70 | 15,78 | -2,59% | 10.123,00 |
| 10.09.2025 | 15,87 | 16,51 | 15,57 | 16,20 | 4,43% | 14.647,00 |
| 09.09.2025 | 15,05 | 15,52 | 15,00 | 15,52 | 3,16% | 8.607,00 |
| 08.09.2025 | 14,40 | 15,04 | 14,37 | 15,04 | 5,92% | 5.287,00 |
| 05.09.2025 | 14,55 | 14,55 | 14,19 | 14,20 | -2,23% | 7.043,00 |
| 04.09.2025 | 14,38 | 14,75 | 14,08 | 14,52 | -0,71% | 649,00 |
| 03.09.2025 | 14,33 | 15,50 | 14,30 | 14,63 | 1,02% | 7.780,00 |
| 02.09.2025 | 13,92 | 14,48 | 13,34 | 14,48 | 3,84% | 9.426,00 |