14,500€
0,14%
Echtzeit-Aktienkurs Lyft
Bid:
Ask:
Aktienkurse zur Lyft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.09.2025 | 13,98 | 14,03 | 13,94 | 13,94 | 3,52% | 1.169,00 |
| 29.08.2025 | 13,80 | 13,87 | 13,47 | 13,47 | -3,11% | 4.619,00 |
| 28.08.2025 | 13,85 | 14,12 | 13,72 | 13,90 | -0,61% | 3.075,00 |
| 27.08.2025 | 14,56 | 14,56 | 13,99 | 13,99 | -2,96% | 4.386,00 |
| 26.08.2025 | 14,52 | 14,72 | 14,41 | 14,41 | -2,34% | 4.977,00 |
| 25.08.2025 | 14,52 | 14,80 | 14,49 | 14,76 | 1,89% | 3.627,00 |
| 22.08.2025 | 13,73 | 14,53 | 13,46 | 14,49 | 6,67% | 15.135,00 |
| 21.08.2025 | 13,20 | 13,58 | 13,16 | 13,58 | 2,54% | 1.287,00 |
| 20.08.2025 | 13,30 | 13,42 | 12,74 | 13,24 | -1,46% | 8.619,00 |
| 19.08.2025 | 13,80 | 13,88 | 13,38 | 13,44 | -1,73% | 13.403,00 |
| 18.08.2025 | 13,68 | 13,80 | 13,31 | 13,68 | 1,36% | 15.588,00 |
| 15.08.2025 | 12,64 | 13,75 | 12,59 | 13,49 | 6,99% | 21.334,00 |
| 14.08.2025 | 12,55 | 12,65 | 12,25 | 12,61 | 1,27% | 18.705,00 |
| 13.08.2025 | 11,93 | 12,45 | 11,93 | 12,45 | 4,59% | 6.324,00 |
| 12.08.2025 | 11,46 | 11,91 | 11,46 | 11,91 | 2,00% | 10.789,00 |
| 11.08.2025 | 11,52 | 11,76 | 11,40 | 11,67 | 1,48% | 3.030,00 |
| 08.08.2025 | 12,38 | 12,38 | 11,50 | 11,50 | -2,53% | 1.947,00 |
| 07.08.2025 | 11,68 | 12,51 | 11,50 | 11,80 | -1,81% | 26.372,00 |
| 06.08.2025 | 12,64 | 12,76 | 11,89 | 12,02 | -3,75% | 13.666,00 |
| 05.08.2025 | 12,61 | 12,61 | 12,39 | 12,49 | 1,38% | 7.674,00 |
| 04.08.2025 | 11,92 | 12,54 | 11,74 | 12,32 | 4,67% | 8.760,00 |
| 01.08.2025 | 12,25 | 12,25 | 11,72 | 11,77 | -4,25% | 8.039,00 |
| 31.07.2025 | 12,27 | 12,39 | 12,15 | 12,29 | 0,74% | 1.894,00 |
| 30.07.2025 | 12,08 | 12,32 | 11,93 | 12,20 | 0,56% | 2.681,00 |
| 29.07.2025 | 12,20 | 12,35 | 12,02 | 12,13 | -1,06% | 2.987,00 |
| 28.07.2025 | 12,38 | 12,42 | 12,20 | 12,26 | 1,57% | 3.101,00 |
| 25.07.2025 | 12,14 | 12,24 | 12,04 | 12,07 | -1,65% | 1.769,00 |
| 24.07.2025 | 12,67 | 12,67 | 12,27 | 12,27 | -2,00% | 225,00 |
| 23.07.2025 | 12,85 | 12,90 | 12,50 | 12,52 | -1,32% | 3.680,00 |
| 22.07.2025 | 12,56 | 12,76 | 12,54 | 12,69 | -0,50% | 1.501,00 |
| 21.07.2025 | 12,46 | 12,93 | 12,46 | 12,75 | 1,82% | 3.605,00 |
| 18.07.2025 | 12,84 | 12,91 | 12,46 | 12,53 | -1,53% | 6.172,00 |
| 17.07.2025 | 13,03 | 13,03 | 12,72 | 12,72 | -0,42% | 6.296,00 |
| 16.07.2025 | 12,89 | 12,89 | 12,60 | 12,77 | 0,17% | 795,00 |
| 15.07.2025 | 12,93 | 12,95 | 12,70 | 12,75 | -0,14% | 1.722,00 |
| 14.07.2025 | 12,70 | 12,83 | 12,70 | 12,77 | -0,30% | 3.260,00 |
| 11.07.2025 | 12,97 | 13,20 | 12,81 | 12,81 | -2,82% | 1.267,00 |
| 10.07.2025 | 13,34 | 13,40 | 13,18 | 13,18 | -2,34% | 1.702,00 |
| 09.07.2025 | 14,10 | 14,18 | 13,50 | 13,50 | -4,47% | 6.421,00 |
| 08.07.2025 | 13,56 | 14,13 | 13,55 | 14,13 | 2,90% | 1.311,00 |
| 07.07.2025 | 13,75 | 13,84 | 13,70 | 13,73 | -0,13% | 3.722,00 |
| 04.07.2025 | 13,77 | 13,77 | 13,75 | 13,75 | 1,07% | 501,00 |
| 03.07.2025 | 13,50 | 13,64 | 13,50 | 13,60 | 0,98% | 319,00 |
| 02.07.2025 | 13,64 | 13,89 | 13,43 | 13,47 | -2,70% | 772,00 |
| 01.07.2025 | 13,21 | 13,84 | 13,11 | 13,84 | 2,85% | 2.450,00 |
| 30.06.2025 | 13,32 | 13,60 | 13,32 | 13,46 | 0,37% | 7.579,00 |
| 27.06.2025 | 13,59 | 13,62 | 13,05 | 13,41 | -0,34% | 3.645,00 |
| 26.06.2025 | 13,40 | 13,55 | 13,40 | 13,46 | -1,07% | 3.487,00 |
| 25.06.2025 | 13,54 | 13,84 | 13,54 | 13,60 | -0,54% | 38,00 |
| 24.06.2025 | 13,10 | 13,69 | 13,10 | 13,68 | 5,52% | 3.189,00 |
| 23.06.2025 | 12,50 | 12,97 | 12,47 | 12,96 | 2,66% | 1.257,00 |
| 20.06.2025 | 12,80 | 12,84 | 12,61 | 12,62 | 1,11% | 2.198,00 |
| 19.06.2025 | 12,60 | 12,75 | 12,49 | 12,49 | -2,61% | 995,00 |
| 18.06.2025 | 13,10 | 13,10 | 12,82 | 12,82 | -1,10% | 717,00 |
| 17.06.2025 | 12,67 | 13,05 | 12,67 | 12,96 | 0,39% | 922,00 |
| 16.06.2025 | 12,93 | 12,95 | 12,80 | 12,91 | 1,43% | 3.887,00 |
| 13.06.2025 | 13,02 | 13,13 | 12,73 | 12,73 | -4,42% | 4.715,00 |
| 12.06.2025 | 13,32 | 13,59 | 13,32 | 13,32 | -1,20% | 938,00 |
| 11.06.2025 | 13,81 | 13,84 | 13,48 | 13,48 | -1,40% | 1.489,00 |
| 10.06.2025 | 13,78 | 13,78 | 13,48 | 13,67 | -0,81% | 2.871,00 |
| 09.06.2025 | 13,71 | 13,91 | 13,65 | 13,78 | 0,28% | 2.295,00 |
| 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 |