13,600€
-1,45%
Echtzeit-Aktienkurs Lyft Inc.
Bid:
Ask:
Aktienkurse zur Lyft Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 13,98 | 14,35 | 13,90 | 14,05 | 1,81% | 570,00 |
| 08.09.2026 | 14,30 | 14,30 | 13,80 | 13,80 | -3,16% | 637,00 |
| 07.09.2026 | 14,35 | 14,45 | 14,25 | 14,25 | -2,73% | 125,00 |
| 04.09.2026 | 14,85 | 14,85 | 14,65 | 14,65 | -2,01% | 600,00 |
| 03.09.2026 | 15,05 | 15,05 | 14,85 | 14,95 | 3,10% | 4.149,00 |
| 02.09.2026 | 14,40 | 14,50 | 14,40 | 14,50 | 1,05% | 696,00 |
| 01.09.2026 | 14,55 | 14,60 | 14,25 | 14,35 | -1,71% | 11.040,00 |
| 31.08.2026 | 15,15 | 15,30 | 14,55 | 14,60 | -3,95% | 3.372,00 |
| 28.08.2026 | 14,80 | 15,25 | 14,80 | 15,20 | 2,36% | 731,00 |
| 27.08.2026 | 14,95 | 15,00 | 14,85 | 14,85 | 0,68% | 635,00 |
| 26.08.2026 | 15,15 | 15,15 | 14,75 | 14,75 | -2,32% | 377,00 |
| 25.08.2026 | 15,20 | 15,30 | 14,95 | 15,10 | -0,33% | 2.183,00 |
| 24.08.2026 | 15,10 | 15,15 | 14,95 | 15,15 | 1,34% | 1.788,00 |
| 21.08.2026 | 14,85 | 14,95 | 14,85 | 14,95 | 1,70% | 353,00 |
| 20.08.2026 | 14,90 | 15,10 | 14,70 | 14,70 | -1,01% | 3.732,00 |
| 19.08.2026 | 14,50 | 14,85 | 14,50 | 14,85 | 0,68% | 2.450,00 |
| 18.08.2026 | 14,75 | 15,00 | 14,70 | 14,75 | -1,34% | 1.612,00 |
| 17.08.2026 | 15,20 | 15,20 | 14,80 | 14,95 | -0,66% | 236,00 |
| 14.08.2026 | 14,70 | 15,05 | 14,70 | 15,05 | 4,88% | 779,00 |
| 13.08.2026 | 14,45 | 14,60 | 14,35 | 14,35 | 1,06% | 1.249,00 |
| 12.08.2026 | 15,30 | 15,30 | 14,20 | 14,20 | -6,89% | 1.897,00 |
| 11.08.2026 | 15,05 | 15,25 | 14,80 | 15,25 | 0,66% | 2.269,00 |
| 10.08.2026 | 15,10 | 15,20 | 14,85 | 15,15 | 1,00% | 6.557,00 |
| 07.08.2026 | 14,30 | 15,00 | 13,90 | 15,00 | 7,14% | 5.147,00 |
| 06.08.2026 | 14,30 | 14,35 | 14,00 | 14,00 | -0,36% | 3.607,00 |
| 05.08.2026 | 14,45 | 14,60 | 14,05 | 14,05 | -1,75% | 4.181,00 |
| 04.08.2026 | 14,20 | 14,40 | 14,10 | 14,30 | 2,14% | 3.287,00 |
| 03.08.2026 | 14,30 | 14,30 | 13,50 | 14,00 | 1,45% | 1.795,00 |
| 31.07.2026 | 13,60 | 13,80 | 13,40 | 13,80 | 4,55% | 1.663,00 |
| 30.07.2026 | 13,50 | 13,50 | 13,20 | 13,20 | -2,94% | 380,00 |
| 29.07.2026 | 13,50 | 13,60 | 13,35 | 13,60 | 2,26% | 1.234,00 |
| 28.07.2026 | 13,15 | 13,30 | 13,15 | 13,30 | -0,37% | 3.947,00 |
| 27.07.2026 | 12,50 | 13,35 | 12,50 | 13,35 | 7,23% | 772,00 |
| 24.07.2026 | 12,40 | 12,45 | 12,35 | 12,45 | 1,22% | 330,00 |
| 23.07.2026 | 12,85 | 12,85 | 12,05 | 12,30 | -5,38% | 2.258,00 |
| 22.07.2026 | 13,20 | 13,30 | 12,85 | 13,00 | -2,26% | 959,00 |
| 21.07.2026 | 13,60 | 13,65 | 13,30 | 13,30 | -1,85% | 773,00 |
| 20.07.2026 | 13,65 | 13,70 | 13,50 | 13,55 | -0,37% | 3.671,00 |
| 17.07.2026 | 13,80 | 13,95 | 13,50 | 13,60 | -2,86% | 1.546,00 |
| 16.07.2026 | 14,05 | 14,20 | 13,95 | 14,00 | -1,06% | 1.408,00 |
| 15.07.2026 | 13,80 | 14,35 | 13,80 | 14,15 | 3,66% | 1.215,00 |
| 14.07.2026 | 13,85 | 13,85 | 13,55 | 13,65 | -1,09% | 1.450,00 |
| 13.07.2026 | 13,55 | 13,90 | 13,55 | 13,80 | 1,47% | 3.947,00 |
| 10.07.2026 | 13,85 | 14,00 | 13,60 | 13,60 | -0,37% | 2.991,00 |
| 09.07.2026 | 13,30 | 13,65 | 13,20 | 13,65 | 3,41% | 3.141,00 |
| 08.07.2026 | 13,45 | 13,50 | 13,05 | 13,20 | -1,86% | 1.505,00 |
| 07.07.2026 | 13,40 | 13,65 | 13,40 | 13,45 | -2,18% | 6.988,00 |
| 06.07.2026 | 13,35 | 13,75 | 13,35 | 13,75 | 1,10% | 9.353,00 |
| 03.07.2026 | 13,30 | 13,60 | 13,30 | 13,60 | 2,26% | 131,00 |
| 02.07.2026 | 13,00 | 13,30 | 12,90 | 13,30 | 2,31% | 2.378,00 |
| 01.07.2026 | 12,85 | 13,25 | 12,80 | 13,00 | -0,38% | 3.030,00 |
| 30.06.2026 | 13,45 | 13,45 | 13,00 | 13,05 | -1,51% | 274,00 |
| 29.06.2026 | 12,50 | 13,25 | 12,50 | 13,25 | 5,58% | 4.095,00 |
| 26.06.2026 | 12,25 | 12,75 | 12,25 | 12,55 | 1,62% | 3.126,00 |
| 25.06.2026 | 12,80 | 12,80 | 12,35 | 12,35 | -4,26% | 747,00 |
| 24.06.2026 | 12,20 | 12,90 | 12,20 | 12,90 | 3,61% | 545,00 |
| 23.06.2026 | 12,40 | 12,45 | 12,25 | 12,45 | 0,00% | 137,00 |
| 22.06.2026 | 12,35 | 12,80 | 12,35 | 12,45 | 0,81% | 780,00 |
| 19.06.2026 | 12,40 | 12,40 | 12,35 | 12,35 | -0,80% | 176,00 |
| 18.06.2026 | 12,40 | 12,55 | 12,40 | 12,45 | 1,63% | 5.920,00 |
| 17.06.2026 | 12,45 | 12,60 | 12,20 | 12,25 | -1,21% | 1.355,00 |
| 16.06.2026 | 12,25 | 12,45 | 12,20 | 12,40 | 0,81% | 857,00 |
| 15.06.2026 | 11,90 | 12,40 | 11,85 | 12,30 | 5,13% | 2.535,00 |
| 12.06.2026 | 11,75 | 11,90 | 11,70 | 11,70 | 0,43% | 2.783,00 |
| 11.06.2026 | 11,70 | 11,70 | 11,50 | 11,65 | -0,85% | 2.659,00 |
| 10.06.2026 | 11,95 | 12,00 | 11,75 | 11,75 | -1,67% | 1.605,00 |
| 09.06.2026 | 12,25 | 12,25 | 11,80 | 11,95 | -1,65% | 6.719,00 |
| 08.06.2026 | 11,90 | 12,30 | 11,80 | 12,15 | 2,97% | 1.937,00 |
| 05.06.2026 | 12,05 | 12,20 | 11,80 | 11,80 | -3,67% | 3.227,00 |
| 04.06.2026 | 12,05 | 12,45 | 12,05 | 12,25 | 0,41% | 2.879,00 |
| 03.06.2026 | 12,10 | 12,20 | 11,90 | 12,20 | 0,41% | 1.016,00 |
| 02.06.2026 | 12,75 | 12,75 | 12,15 | 12,15 | -7,25% | 6.944,00 |
| 01.06.2026 | 12,10 | 13,15 | 12,10 | 13,10 | 7,38% | 18.059,00 |
| 29.05.2026 | 11,90 | 12,20 | 11,85 | 12,20 | 2,09% | 1.745,00 |
| 28.05.2026 | 11,80 | 11,95 | 11,60 | 11,95 | 1,27% | 4.021,00 |
| 27.05.2026 | 11,75 | 11,80 | 11,60 | 11,80 | 0,00% | 557,00 |
| 26.05.2026 | 11,90 | 12,00 | 11,70 | 11,80 | -2,07% | 1.625,00 |
| 25.05.2026 | 12,15 | 12,15 | 11,95 | 12,05 | 1,26% | 1.206,00 |
| 22.05.2026 | 11,65 | 11,90 | 11,55 | 11,90 | 2,15% | 2.021,00 |
| 21.05.2026 | 11,35 | 11,65 | 11,25 | 11,65 | 2,64% | 1.593,00 |
| 20.05.2026 | 11,45 | 11,45 | 11,35 | 11,35 | 0,44% | 1.224,00 |
| 19.05.2026 | 11,40 | 11,70 | 11,30 | 11,30 | -1,74% | 3.323,00 |
| 18.05.2026 | 11,10 | 11,70 | 11,10 | 11,50 | 2,68% | 4.342,00 |
| 15.05.2026 | 11,30 | 11,30 | 10,95 | 11,20 | -0,88% | 18.934,00 |
| 14.05.2026 | 11,70 | 11,70 | 11,20 | 11,30 | -3,42% | 3.856,00 |
| 13.05.2026 | 11,90 | 11,95 | 11,55 | 11,70 | 0,86% | 16.443,00 |
| 12.05.2026 | 11,75 | 11,75 | 11,40 | 11,60 | -2,11% | 1.589,00 |
| 11.05.2026 | 12,15 | 12,50 | 11,85 | 11,85 | -2,47% | 3.347,00 |
| 08.05.2026 | 11,75 | 12,30 | 11,70 | 12,15 | 1,67% | 16.448,00 |
| 07.05.2026 | 12,15 | 12,30 | 11,95 | 11,95 | -1,65% | 13.461,00 |
| 06.05.2026 | 12,00 | 12,50 | 12,00 | 12,15 | 0,83% | 15.937,00 |
| 05.05.2026 | 12,10 | 12,10 | 12,05 | 12,05 | 0,00% | 358,00 |
| 04.05.2026 | 12,30 | 12,35 | 12,05 | 12,05 | -1,23% | 3.932,00 |
| 30.04.2026 | 12,25 | 12,30 | 12,20 | 12,20 | -0,41% | 2.499,00 |
| 29.04.2026 | 12,20 | 12,25 | 11,95 | 12,25 | 0,41% | 16.548,00 |
| 28.04.2026 | 12,35 | 12,35 | 12,20 | 12,20 | -1,61% | 1.034,00 |
| 27.04.2026 | 12,10 | 12,40 | 12,10 | 12,40 | 2,48% | 9.454,00 |
| 24.04.2026 | 12,10 | 12,15 | 12,05 | 12,10 | 1,26% | 1.746,00 |
| 23.04.2026 | 12,25 | 12,45 | 11,90 | 11,95 | -2,85% | 5.525,00 |
| 22.04.2026 | 12,70 | 12,80 | 12,30 | 12,30 | -1,60% | 9.703,00 |