13,623€
1,44%
Echtzeit-Aktienkurs Lyft
Bid:
Ask:
Aktienkurse zur Lyft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,73 | 13,85 | 13,63 | 13,75 | 2,35% | 387,00 |
| 05.06.2025 | 13,23 | 13,49 | 13,10 | 13,43 | 0,24% | 5.838,00 |
| 04.06.2025 | 13,57 | 13,57 | 13,33 | 13,40 | -1,34% | 1.690,00 |
| 03.06.2025 | 13,23 | 13,58 | 13,23 | 13,58 | 1,09% | 2.220,00 |
| 02.06.2025 | 13,42 | 13,55 | 13,20 | 13,43 | 0,25% | 1.110,00 |
| 30.05.2025 | 13,34 | 13,49 | 13,34 | 13,40 | -0,81% | 1.125,00 |
| 29.05.2025 | 14,39 | 14,39 | 13,51 | 13,51 | -4,89% | 4.818,00 |
| 28.05.2025 | 14,57 | 14,57 | 14,20 | 14,20 | -1,68% | 7.993,00 |
| 27.05.2025 | 14,41 | 14,68 | 14,39 | 14,45 | 1,78% | 1.318,00 |
| 26.05.2025 | 14,43 | 14,43 | 14,15 | 14,19 | -0,80% | 910,00 |
| 23.05.2025 | 14,26 | 14,41 | 13,72 | 14,31 | 0,97% | 1.085,00 |
| 22.05.2025 | 14,25 | 14,27 | 14,08 | 14,17 | 0,64% | 1.091,00 |
| 21.05.2025 | 14,39 | 14,57 | 14,08 | 14,08 | -3,04% | 5.375,00 |
| 20.05.2025 | 14,59 | 14,86 | 14,48 | 14,52 | -3,07% | 1.740,00 |
| 19.05.2025 | 14,66 | 14,98 | 14,29 | 14,98 | 0,36% | 6.488,00 |
| 16.05.2025 | 14,46 | 15,07 | 14,46 | 14,93 | 3,34% | 3.770,00 |
| 15.05.2025 | 14,77 | 15,04 | 14,45 | 14,45 | -3,83% | 2.393,00 |
| 14.05.2025 | 15,40 | 15,46 | 14,93 | 15,02 | -1,21% | 3.190,00 |
| 13.05.2025 | 15,46 | 15,46 | 14,89 | 15,21 | -0,14% | 6.586,00 |
| 12.05.2025 | 15,40 | 16,00 | 14,58 | 15,23 | 3,23% | 30.565,00 |
| 09.05.2025 | 12,31 | 14,82 | 12,19 | 14,75 | 26,41% | 52.298,00 |
| 08.05.2025 | 11,17 | 11,70 | 11,17 | 11,67 | 4,87% | 7.283,00 |
| 07.05.2025 | 11,39 | 11,50 | 11,11 | 11,13 | -3,00% | 1.900,00 |
| 06.05.2025 | 11,46 | 11,60 | 11,38 | 11,47 | -1,86% | 1.792,00 |
| 05.05.2025 | 11,08 | 11,69 | 11,00 | 11,69 | 3,27% | 2.328,00 |
| 02.05.2025 | 11,10 | 11,39 | 11,07 | 11,32 | 5,48% | 5.488,00 |
| 30.04.2025 | 10,83 | 10,95 | 10,65 | 10,73 | -1,34% | 2.502,00 |
| 29.04.2025 | 10,89 | 10,89 | 10,85 | 10,88 | 1,55% | 560,00 |
| 28.04.2025 | 10,80 | 10,86 | 10,62 | 10,71 | -0,65% | 1.544,00 |
| 25.04.2025 | 10,93 | 11,01 | 10,58 | 10,78 | 2,20% | 6.080,00 |
| 24.04.2025 | 9,95 | 10,55 | 9,95 | 10,55 | 4,81% | 1.533,00 |
| 23.04.2025 | 9,93 | 10,29 | 9,82 | 10,07 | 4,38% | 7.014,00 |
| 22.04.2025 | 9,59 | 9,87 | 9,59 | 9,64 | -1,58% | 9.775,00 |
| 17.04.2025 | 9,71 | 9,96 | 9,48 | 9,80 | 3,91% | 5.798,00 |
| 16.04.2025 | 9,38 | 9,88 | 9,38 | 9,43 | -2,45% | 13.955,00 |
| 15.04.2025 | 9,69 | 9,69 | 9,49 | 9,67 | 0,53% | 6.429,00 |
| 14.04.2025 | 9,97 | 9,97 | 9,62 | 9,62 | -0,27% | 1.865,00 |
| 11.04.2025 | 9,58 | 9,70 | 9,51 | 9,64 | -1,97% | 2.657,00 |
| 10.04.2025 | 10,31 | 10,45 | 9,40 | 9,84 | -5,66% | 3.719,00 |
| 09.04.2025 | 8,86 | 10,60 | 8,69 | 10,43 | 16,83% | 5.550,00 |
| 08.04.2025 | 9,68 | 9,90 | 8,92 | 8,92 | -6,23% | 3.798,00 |
| 07.04.2025 | 9,10 | 9,80 | 8,20 | 9,52 | -4,51% | 8.551,00 |
| 04.04.2025 | 10,21 | 10,35 | 9,50 | 9,97 | -3,94% | 5.602,00 |
| 03.04.2025 | 11,10 | 11,30 | 10,38 | 10,38 | -11,01% | 19.480,00 |
| 02.04.2025 | 11,41 | 11,77 | 11,11 | 11,66 | 5,88% | 9.463,00 |
| 01.04.2025 | 11,08 | 11,15 | 10,92 | 11,01 | 0,62% | 2.537,00 |
| 31.03.2025 | 10,50 | 10,94 | 10,33 | 10,94 | 2,07% | 4.703,00 |
| 28.03.2025 | 11,24 | 11,31 | 10,64 | 10,72 | -5,28% | 1.233,00 |
| 27.03.2025 | 11,28 | 11,54 | 11,28 | 11,32 | -1,48% | 1.681,00 |
| 26.03.2025 | 11,71 | 11,71 | 11,29 | 11,49 | -1,47% | 7.385,00 |
| 25.03.2025 | 11,42 | 12,13 | 11,30 | 11,66 | 3,11% | 15.510,00 |
| 24.03.2025 | 11,26 | 11,35 | 11,26 | 11,31 | 3,38% | 674,00 |
| 21.03.2025 | 10,94 | 10,94 | 10,94 | 10,94 | 0,04% | 91,00 |
| 20.03.2025 | 11,00 | 11,17 | 10,74 | 10,94 | 0,79% | 1.164,00 |
| 19.03.2025 | 10,65 | 10,90 | 10,58 | 10,85 | 3,04% | 810,00 |
| 18.03.2025 | 10,95 | 11,05 | 10,53 | 10,53 | -4,29% | 3.448,00 |
| 17.03.2025 | 10,79 | 11,20 | 10,79 | 11,00 | 0,46% | 1.031,00 |
| 14.03.2025 | 10,50 | 11,07 | 10,50 | 10,95 | 5,98% | 1.647,00 |
| 13.03.2025 | 10,70 | 10,79 | 10,33 | 10,33 | -3,73% | 2.680,00 |
| 12.03.2025 | 10,64 | 10,81 | 10,50 | 10,73 | 1,96% | 3.906,00 |
| 11.03.2025 | 10,47 | 10,69 | 10,20 | 10,53 | -1,15% | 5.336,00 |
| 10.03.2025 | 11,45 | 11,45 | 10,51 | 10,65 | -5,62% | 11.644,00 |
| 07.03.2025 | 11,31 | 11,52 | 11,05 | 11,28 | 0,45% | 8.402,00 |
| 06.03.2025 | 11,51 | 11,51 | 11,10 | 11,23 | -2,06% | 1.506,00 |
| 05.03.2025 | 12,00 | 12,00 | 11,18 | 11,47 | -2,28% | 4.605,00 |
| 04.03.2025 | 12,14 | 12,14 | 11,22 | 11,74 | -2,75% | 6.453,00 |
| 03.03.2025 | 12,91 | 12,97 | 12,00 | 12,07 | -5,72% | 3.504,00 |
| 28.02.2025 | 12,45 | 13,04 | 12,40 | 12,80 | 0,79% | 5.443,00 |
| 27.02.2025 | 12,16 | 13,43 | 12,16 | 12,70 | 5,25% | 23.113,00 |
| 26.02.2025 | 12,01 | 12,53 | 12,01 | 12,07 | 2,71% | 2.890,00 |
| 25.02.2025 | 12,10 | 12,14 | 11,60 | 11,75 | -3,69% | 3.994,00 |
| 24.02.2025 | 12,60 | 12,60 | 11,92 | 12,20 | -2,40% | 5.300,00 |
| 21.02.2025 | 12,95 | 13,03 | 12,46 | 12,50 | -2,68% | 7.054,00 |
| 20.02.2025 | 12,92 | 13,04 | 12,66 | 12,84 | -0,14% | 4.374,00 |
| 19.02.2025 | 13,57 | 13,60 | 12,73 | 12,86 | -4,01% | 11.779,00 |
| 18.02.2025 | 12,79 | 13,78 | 12,70 | 13,40 | 3,25% | 5.507,00 |
| 17.02.2025 | 12,80 | 13,00 | 12,75 | 12,98 | 1,14% | 4.061,00 |
| 14.02.2025 | 12,97 | 13,01 | 12,48 | 12,83 | 0,00% | 10.759,00 |
| 13.02.2025 | 13,00 | 13,00 | 12,36 | 12,83 | 0,80% | 11.863,00 |
| 12.02.2025 | 12,36 | 13,51 | 11,73 | 12,73 | -8,44% | 43.284,00 |
| 11.02.2025 | 14,93 | 15,07 | 13,79 | 13,90 | -4,79% | 29.194,00 |
| 10.02.2025 | 13,98 | 14,79 | 13,98 | 14,60 | 5,58% | 26.479,00 |
| 07.02.2025 | 13,64 | 14,27 | 13,40 | 13,83 | 2,57% | 10.332,00 |
| 06.02.2025 | 13,08 | 13,58 | 13,07 | 13,49 | 5,87% | 3.235,00 |
| 05.02.2025 | 13,55 | 13,55 | 12,74 | 12,74 | -5,19% | 6.928,00 |
| 04.02.2025 | 13,45 | 13,53 | 13,40 | 13,44 | 1,10% | 347,00 |
| 03.02.2025 | 12,79 | 13,46 | 12,68 | 13,29 | 1,89% | 7.974,00 |
| 31.01.2025 | 13,14 | 13,33 | 12,96 | 13,04 | 0,05% | 10.439,00 |
| 30.01.2025 | 12,68 | 13,04 | 12,39 | 13,04 | 1,31% | 5.396,00 |
| 29.01.2025 | 13,33 | 13,33 | 12,80 | 12,87 | -0,63% | 3.595,00 |
| 28.01.2025 | 13,15 | 13,38 | 12,95 | 12,95 | -1,30% | 3.764,00 |
| 27.01.2025 | 12,98 | 13,21 | 12,61 | 13,12 | -1,60% | 3.656,00 |
| 24.01.2025 | 13,05 | 13,34 | 12,77 | 13,34 | 3,03% | 1.750,00 |
| 23.01.2025 | 12,74 | 13,06 | 12,64 | 12,94 | 0,59% | 2.899,00 |
| 22.01.2025 | 13,35 | 13,35 | 12,87 | 12,87 | -2,13% | 15.906,00 |
| 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 |