13,221€
0,56%
Echtzeit-Aktienkurs Lyft Inc.
Bid:
Ask:
Aktienkurse zur Lyft Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 13,32 | 13,35 | 13,18 | 13,22 | 0,54% | 890,00 |
| 21.01.2025 | 13,26 | 13,26 | 13,00 | 13,15 | -1,44% | 15.005,00 |
| 20.01.2025 | 13,15 | 13,54 | 13,00 | 13,34 | 1,85% | 6.570,00 |
| 17.01.2025 | 13,44 | 13,54 | 13,07 | 13,10 | -1,28% | 7.186,00 |
| 16.01.2025 | 13,22 | 13,27 | 12,98 | 13,27 | 2,23% | 3.545,00 |
| 15.01.2025 | 12,47 | 13,19 | 12,47 | 12,98 | 2,61% | 2.938,00 |
| 14.01.2025 | 12,93 | 13,11 | 12,58 | 12,65 | -0,50% | 4.174,00 |
| 13.01.2025 | 12,48 | 12,72 | 12,45 | 12,71 | 0,03% | 4.996,00 |
| 10.01.2025 | 12,99 | 13,06 | 12,53 | 12,71 | -3,73% | 6.763,00 |
| 09.01.2025 | 13,10 | 13,20 | 12,94 | 13,20 | 1,74% | 1.120,00 |
| 08.01.2025 | 14,02 | 14,17 | 12,92 | 12,97 | -7,09% | 3.632,00 |
| 07.01.2025 | 14,07 | 14,07 | 13,75 | 13,96 | 1,16% | 2.159,00 |
| 06.01.2025 | 14,04 | 14,48 | 13,79 | 13,80 | -1,32% | 5.843,00 |
| 03.01.2025 | 13,28 | 14,11 | 13,28 | 13,99 | 5,62% | 2.330,00 |
| 02.01.2025 | 12,66 | 13,42 | 12,41 | 13,24 | 5,04% | 2.037,00 |
| 30.12.2024 | 12,74 | 12,75 | 12,48 | 12,61 | -1,35% | 646,00 |
| 27.12.2024 | 13,12 | 13,38 | 12,71 | 12,78 | -2,40% | 408,00 |
| 23.12.2024 | 13,00 | 13,18 | 13,00 | 13,09 | -0,73% | 315,00 |
| 20.12.2024 | 12,82 | 13,21 | 12,81 | 13,19 | 1,85% | 1.173,00 |
| 19.12.2024 | 13,05 | 13,33 | 12,95 | 12,95 | -6,16% | 4.379,00 |
| 18.12.2024 | 13,26 | 13,80 | 13,26 | 13,80 | 2,71% | 415,00 |
| 17.12.2024 | 13,41 | 13,45 | 13,30 | 13,44 | -0,77% | 455,00 |
| 16.12.2024 | 13,62 | 13,65 | 13,34 | 13,54 | 0,30% | 2.317,00 |
| 13.12.2024 | 13,95 | 14,04 | 13,50 | 13,50 | -6,35% | 921,00 |
| 12.12.2024 | 14,85 | 14,85 | 14,28 | 14,42 | -2,67% | 5.990,00 |
| 11.12.2024 | 15,62 | 15,62 | 14,18 | 14,81 | -5,66% | 2.315,00 |
| 10.12.2024 | 15,29 | 15,71 | 15,29 | 15,70 | 0,06% | 734,00 |
| 09.12.2024 | 14,90 | 15,81 | 14,90 | 15,69 | 4,60% | 1.623,00 |
| 06.12.2024 | 14,56 | 15,05 | 14,54 | 15,00 | 2,15% | 1.791,00 |
| 05.12.2024 | 16,47 | 16,47 | 14,59 | 14,68 | -9,09% | 4.025,00 |
| 04.12.2024 | 15,97 | 16,45 | 15,77 | 16,15 | 0,59% | 11.671,00 |
| 03.12.2024 | 16,52 | 16,52 | 16,06 | 16,06 | -2,17% | 1.245,00 |
| 02.12.2024 | 16,36 | 16,66 | 16,36 | 16,41 | 0,92% | 4.696,00 |
| 29.11.2024 | 16,26 | 16,54 | 16,26 | 16,26 | -2,94% | 515,00 |
| 28.11.2024 | 16,55 | 16,76 | 16,54 | 16,76 | 3,50% | 1.950,00 |
| 27.11.2024 | 16,80 | 16,80 | 16,19 | 16,19 | -4,73% | 358,00 |
| 26.11.2024 | 17,20 | 17,24 | 16,68 | 16,99 | 0,25% | 2.910,00 |
| 25.11.2024 | 16,28 | 17,13 | 16,23 | 16,95 | 5,12% | 6.293,00 |
| 22.11.2024 | 15,77 | 16,13 | 15,77 | 16,13 | 2,71% | 1.023,00 |
| 21.11.2024 | 15,89 | 16,06 | 15,63 | 15,70 | -0,42% | 7.202,00 |
| 20.11.2024 | 15,58 | 15,98 | 15,58 | 15,77 | 0,39% | 1.195,00 |
| 19.11.2024 | 16,24 | 16,55 | 15,70 | 15,70 | -3,09% | 2.605,00 |
| 18.11.2024 | 17,49 | 17,50 | 15,87 | 16,20 | -5,69% | 3.996,00 |
| 15.11.2024 | 17,00 | 17,18 | 16,73 | 17,18 | 0,96% | 356,00 |
| 14.11.2024 | 16,61 | 17,22 | 16,61 | 17,02 | 1,99% | 2.125,00 |
| 13.11.2024 | 16,94 | 17,54 | 16,69 | 16,69 | -2,19% | 3.064,00 |
| 12.11.2024 | 17,45 | 17,45 | 17,05 | 17,06 | -2,01% | 3.847,00 |
| 11.11.2024 | 16,49 | 17,83 | 16,49 | 17,41 | 5,59% | 3.543,00 |
| 08.11.2024 | 16,53 | 16,66 | 16,02 | 16,49 | 0,81% | 60.685,00 |
| 07.11.2024 | 16,60 | 17,34 | 15,99 | 16,36 | 21,86% | 19.022,00 |
| 06.11.2024 | 12,99 | 13,62 | 12,99 | 13,42 | 5,55% | 7.469,00 |
| 05.11.2024 | 12,37 | 12,72 | 12,37 | 12,72 | 1,66% | 3.429,00 |
| 04.11.2024 | 12,54 | 12,66 | 12,25 | 12,51 | 1,12% | 179,00 |
| 01.11.2024 | 12,05 | 12,37 | 12,05 | 12,37 | 3,05% | 1.524,00 |
| 31.10.2024 | 12,65 | 12,65 | 11,88 | 12,00 | -6,03% | 1.413,00 |
| 30.10.2024 | 12,67 | 12,77 | 12,61 | 12,77 | -1,11% | 7.412,00 |
| 29.10.2024 | 12,92 | 12,92 | 12,76 | 12,92 | 0,00% | 103,00 |
| 28.10.2024 | 12,38 | 12,92 | 12,38 | 12,92 | 4,79% | 725,00 |
| 25.10.2024 | 12,68 | 12,77 | 12,33 | 12,33 | -2,39% | 510,00 |
| 24.10.2024 | 12,35 | 12,63 | 12,35 | 12,63 | 1,36% | 1.942,00 |
| 23.10.2024 | 12,87 | 12,87 | 12,46 | 12,46 | -2,43% | 302,00 |
| 22.10.2024 | 12,80 | 12,98 | 12,77 | 12,77 | -0,51% | 389,00 |
| 21.10.2024 | 12,95 | 13,50 | 12,68 | 12,84 | -0,33% | 9.483,00 |
| 18.10.2024 | 12,70 | 12,89 | 12,42 | 12,88 | 2,97% | 1.681,00 |
| 17.10.2024 | 12,42 | 12,57 | 12,38 | 12,51 | 0,94% | 5.049,00 |
| 16.10.2024 | 12,12 | 12,39 | 12,12 | 12,39 | 2,33% | 92,00 |
| 15.10.2024 | 12,26 | 12,30 | 12,04 | 12,11 | 0,82% | 2.065,00 |
| 14.10.2024 | 12,43 | 12,54 | 11,95 | 12,01 | -3,29% | 16.550,00 |
| 11.10.2024 | 11,23 | 12,60 | 11,23 | 12,42 | 9,95% | 5.974,00 |
| 10.10.2024 | 11,30 | 11,55 | 11,17 | 11,29 | -1,50% | 206,00 |
| 09.10.2024 | 11,37 | 11,47 | 11,28 | 11,47 | 2,37% | 308,00 |
| 08.10.2024 | 11,47 | 11,48 | 11,00 | 11,20 | -2,23% | 2.359,00 |
| 07.10.2024 | 11,40 | 11,52 | 11,35 | 11,46 | -0,12% | 607,00 |
| 04.10.2024 | 11,22 | 11,60 | 11,22 | 11,47 | 2,23% | 6.030,00 |
| 03.10.2024 | 11,16 | 11,22 | 11,14 | 11,22 | -1,48% | 12.527,00 |
| 02.10.2024 | 11,31 | 11,56 | 11,09 | 11,39 | 0,41% | 1.573,00 |
| 01.10.2024 | 11,54 | 11,54 | 11,30 | 11,34 | -0,77% | 425,00 |
| 30.09.2024 | 11,57 | 11,57 | 11,38 | 11,43 | -0,23% | 378,00 |
| 27.09.2024 | 11,99 | 12,14 | 11,45 | 11,46 | -4,10% | 18.041,00 |
| 26.09.2024 | 12,23 | 12,32 | 11,77 | 11,95 | -0,85% | 27.890,00 |
| 25.09.2024 | 11,91 | 12,22 | 11,88 | 12,05 | 0,85% | 92.796,00 |
| 24.09.2024 | 11,53 | 11,95 | 11,50 | 11,95 | 6,22% | 1.843,00 |
| 23.09.2024 | 11,25 | 11,25 | 11,25 | 11,25 | 1,37% | 190,00 |
| 20.09.2024 | 11,05 | 11,09 | 10,98 | 11,09 | -1,35% | 1.390,00 |
| 19.09.2024 | 11,13 | 11,35 | 11,13 | 11,25 | 2,05% | 741,00 |
| 18.09.2024 | 11,14 | 11,14 | 10,97 | 11,02 | -0,07% | 4.422,00 |
| 17.09.2024 | 10,50 | 11,03 | 10,50 | 11,03 | 7,84% | 680,00 |
| 16.09.2024 | 10,29 | 10,29 | 10,09 | 10,23 | 1,95% | 989,00 |
| 13.09.2024 | 10,61 | 10,95 | 10,03 | 10,03 | -5,89% | 2.891,00 |
| 12.09.2024 | 10,97 | 10,97 | 10,66 | 10,66 | -0,50% | 2.061,00 |
| 11.09.2024 | 10,20 | 10,71 | 10,20 | 10,71 | 8,97% | 1.074,00 |
| 10.09.2024 | 9,83 | 9,83 | 9,83 | 9,83 | -0,22% | 10,00 |
| 09.09.2024 | 10,05 | 10,17 | 9,85 | 9,85 | -1,48% | 265,00 |
| 06.09.2024 | 10,06 | 10,06 | 9,97 | 10,00 | -1,92% | 4.734,00 |
| 05.09.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -3,04% | 526,00 |
| 04.09.2024 | 10,52 | 10,52 | 10,52 | 10,52 | 1,17% | 2.000,00 |
| 03.09.2024 | 10,82 | 10,82 | 10,39 | 10,39 | -2,53% | 5.468,00 |
| 02.09.2024 | 10,45 | 10,66 | 10,43 | 10,66 | 1,23% | 960,00 |
| 30.08.2024 | 10,60 | 10,60 | 10,53 | 10,53 | 1,37% | 300,00 |
| 29.08.2024 | 10,48 | 10,48 | 10,39 | 10,39 | 1,80% | 350,00 |