13,250€
0,38%
Echtzeit-Aktienkurs Lyft Inc.
Bid:
Ask:
Aktienkurse zur Lyft Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 12,35 | 12,80 | 12,35 | 12,50 | 1,63% | 3.218,00 |
| 20.04.2026 | 12,65 | 12,65 | 12,05 | 12,30 | -4,28% | 3.935,00 |
| 17.04.2026 | 12,55 | 12,95 | 12,50 | 12,85 | 1,98% | 9.214,00 |
| 16.04.2026 | 12,55 | 12,70 | 12,50 | 12,60 | 3,28% | 3.065,00 |
| 15.04.2026 | 11,65 | 12,30 | 11,65 | 12,20 | 3,39% | 7.074,00 |
| 14.04.2026 | 11,65 | 11,80 | 11,55 | 11,80 | 2,61% | 721,00 |
| 13.04.2026 | 11,15 | 11,50 | 11,05 | 11,50 | 2,22% | 1.008,00 |
| 10.04.2026 | 11,20 | 11,35 | 11,20 | 11,25 | -1,32% | 1.014,00 |
| 09.04.2026 | 11,60 | 11,60 | 11,35 | 11,40 | 0,00% | 861,00 |
| 08.04.2026 | 12,55 | 12,55 | 11,40 | 11,40 | -5,39% | 8.508,00 |
| 07.04.2026 | 11,80 | 12,10 | 11,65 | 12,05 | 4,60% | 6.826,00 |
| 02.04.2026 | 11,47 | 11,52 | 11,30 | 11,52 | 1,55% | 570,00 |
| 01.04.2026 | 11,47 | 11,73 | 11,34 | 11,34 | -1,68% | 2.683,00 |
| 31.03.2026 | 11,20 | 11,54 | 11,05 | 11,54 | 5,41% | 525,00 |
| 30.03.2026 | 11,06 | 11,32 | 10,93 | 10,95 | -1,39% | 1.799,00 |
| 27.03.2026 | 10,96 | 11,10 | 10,85 | 11,10 | -1,44% | 1.986,00 |
| 26.03.2026 | 11,53 | 11,53 | 11,26 | 11,26 | -1,57% | 9.536,00 |
| 25.03.2026 | 11,29 | 11,55 | 11,29 | 11,44 | 1,06% | 280,00 |
| 24.03.2026 | 11,52 | 11,52 | 11,32 | 11,32 | -0,79% | 2,00 |
| 23.03.2026 | 11,60 | 11,79 | 11,39 | 11,41 | -1,60% | 6.426,00 |
| 20.03.2026 | 11,66 | 11,66 | 11,31 | 11,60 | 0,54% | 11.660,00 |
| 19.03.2026 | 11,59 | 11,79 | 11,45 | 11,54 | -1,27% | 1.225,00 |
| 18.03.2026 | 12,43 | 12,43 | 11,68 | 11,68 | -5,67% | 8.615,00 |
| 17.03.2026 | 11,89 | 12,39 | 11,85 | 12,39 | 2,40% | 8.863,00 |
| 16.03.2026 | 11,38 | 12,10 | 11,38 | 12,10 | 5,61% | 1.912,00 |
| 13.03.2026 | 11,38 | 11,45 | 11,38 | 11,45 | 2,29% | 600,00 |
| 12.03.2026 | 11,47 | 11,47 | 11,20 | 11,20 | -3,13% | 4.670,00 |
| 11.03.2026 | 11,50 | 11,56 | 11,50 | 11,56 | 0,47% | 294,00 |
| 10.03.2026 | 11,65 | 12,00 | 11,51 | 11,51 | -2,82% | 2.034,00 |
| 09.03.2026 | 11,27 | 11,84 | 11,25 | 11,84 | 3,64% | 5.507,00 |
| 06.03.2026 | 11,51 | 11,51 | 11,34 | 11,42 | -0,49% | 859,00 |
| 05.03.2026 | 12,03 | 12,12 | 11,48 | 11,48 | -1,37% | 941,00 |
| 04.03.2026 | 11,50 | 11,64 | 11,43 | 11,64 | 0,64% | 5.451,00 |
| 03.03.2026 | 11,73 | 11,86 | 11,10 | 11,57 | -1,57% | 4.874,00 |
| 02.03.2026 | 11,51 | 11,82 | 11,47 | 11,75 | 0,43% | 927,00 |
| 27.02.2026 | 11,79 | 12,02 | 11,70 | 11,70 | -1,22% | 1.212,00 |
| 26.02.2026 | 11,20 | 11,92 | 11,20 | 11,84 | 4,44% | 4.302,00 |
| 25.02.2026 | 11,64 | 11,64 | 11,28 | 11,34 | -1,12% | 3.455,00 |
| 24.02.2026 | 11,23 | 11,56 | 11,20 | 11,47 | 1,67% | 2.943,00 |
| 23.02.2026 | 11,78 | 11,81 | 11,20 | 11,28 | -4,55% | 2.644,00 |
| 20.02.2026 | 11,98 | 11,98 | 11,57 | 11,82 | 0,37% | 1.197,00 |
| 19.02.2026 | 11,85 | 11,85 | 11,58 | 11,77 | 1,48% | 1.984,00 |
| 18.02.2026 | 11,38 | 11,71 | 11,30 | 11,60 | 3,76% | 2.782,00 |
| 17.02.2026 | 11,01 | 11,33 | 11,01 | 11,18 | -0,85% | 9.119,00 |
| 16.02.2026 | 11,15 | 11,33 | 11,15 | 11,28 | -0,11% | 1.272,00 |