15,712€
0,08%
Echtzeit-Aktienkurs Lyft Inc.
Bid:
Ask:
Aktienkurse zur Lyft Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 15,59 | 15,87 | 15,56 | 15,73 | 0,18% | 3,00 |
| 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 |
| 28.08.2024 | 10,45 | 10,45 | 10,21 | 10,21 | -1,70% | 2.158,00 |
| 27.08.2024 | 10,52 | 10,63 | 10,30 | 10,39 | -0,79% | - |
| 26.08.2024 | 10,35 | 10,65 | 10,35 | 10,47 | 0,91% | 309,00 |
| 23.08.2024 | 10,47 | 10,54 | 10,31 | 10,37 | -2,13% | 477,00 |
| 22.08.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,65% | 30,00 |
| 21.08.2024 | 10,14 | 10,53 | 10,14 | 10,53 | 0,78% | 360,00 |
| 20.08.2024 | 10,40 | 10,66 | 10,40 | 10,45 | -1,32% | 617,00 |
| 19.08.2024 | 10,04 | 10,59 | 10,03 | 10,59 | 1,55% | 2.265,00 |
| 16.08.2024 | 9,79 | 10,43 | 9,79 | 10,43 | 5,87% | 3.178,00 |
| 15.08.2024 | 9,37 | 9,85 | 9,37 | 9,85 | 6,35% | 1.597,00 |
| 14.08.2024 | 9,29 | 9,29 | 9,26 | 9,26 | 1,58% | 220,00 |
| 13.08.2024 | 8,96 | 9,14 | 8,88 | 9,12 | 2,31% | 1.408,00 |
| 12.08.2024 | 9,07 | 9,07 | 8,91 | 8,91 | 0,72% | 201,00 |
| 09.08.2024 | 9,25 | 9,28 | 8,84 | 8,85 | -3,57% | 6.767,00 |
| 08.08.2024 | 8,46 | 9,18 | 8,29 | 9,18 | 10,71% | 6.363,00 |
| 07.08.2024 | 10,42 | 10,64 | 8,19 | 8,29 | -17,71% | 10.503,00 |
| 06.08.2024 | 10,12 | 10,14 | 9,72 | 10,07 | 4,92% | 4.852,00 |
| 05.08.2024 | 9,32 | 9,60 | 8,70 | 9,60 | -1,54% | 13.742,00 |
| 02.08.2024 | 10,26 | 10,39 | 9,72 | 9,75 | -7,83% | 1.187,00 |
| 01.08.2024 | 11,35 | 11,35 | 10,58 | 10,58 | -6,31% | 2.517,00 |
| 31.07.2024 | 11,05 | 11,40 | 11,05 | 11,29 | 2,64% | 1.037,00 |
| 30.07.2024 | 11,34 | 11,34 | 11,00 | 11,00 | -3,76% | 165,00 |
| 29.07.2024 | 11,44 | 11,44 | 11,43 | 11,43 | 1,42% | 316,00 |
| 26.07.2024 | 11,52 | 11,52 | 11,27 | 11,27 | 0,71% | 684,00 |
| 25.07.2024 | 11,29 | 11,44 | 11,19 | 11,19 | -2,17% | 1.512,00 |
| 24.07.2024 | 11,62 | 11,62 | 11,04 | 11,44 | -1,55% | 5.008,00 |
| 23.07.2024 | 11,53 | 11,65 | 11,50 | 11,62 | 1,24% | 545,00 |
| 22.07.2024 | 11,28 | 11,55 | 11,28 | 11,48 | 0,47% | 670,00 |
| 19.07.2024 | 11,49 | 11,49 | 11,35 | 11,42 | 0,19% | 179,00 |
| 18.07.2024 | 11,61 | 11,78 | 11,40 | 11,40 | -3,32% | 1.391,00 |
| 17.07.2024 | 12,25 | 12,25 | 11,54 | 11,79 | -3,96% | 13.645,00 |
| 16.07.2024 | 11,94 | 12,28 | 11,94 | 12,28 | 2,08% | 1.904,00 |
| 15.07.2024 | 12,43 | 12,50 | 11,79 | 12,03 | -3,09% | 4.207,00 |
| 12.07.2024 | 12,46 | 12,46 | 12,41 | 12,41 | -0,27% | 30,00 |
| 11.07.2024 | 11,88 | 12,45 | 11,88 | 12,45 | 4,31% | 10.045,00 |
| 10.07.2024 | 12,42 | 12,42 | 11,83 | 11,93 | -4,83% | 813,00 |
| 09.07.2024 | 12,36 | 12,54 | 12,36 | 12,54 | 1,28% | 210,00 |
| 08.07.2024 | 12,40 | 12,45 | 12,38 | 12,38 | 1,11% | 758,00 |