15,595€
0,20%
Echtzeit-Aktienkurs Lyft Inc.
Bid:
Ask:
Aktienkurse zur Lyft Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 15,57 | 15,62 | 15,54 | 15,59 | 0,19% | - |
| 21.11.2024 | 15,86 | 16,02 | 15,52 | 15,56 | -2,18% | 3,00 |
| 20.11.2024 | 15,61 | 16,12 | 15,51 | 15,91 | 1,96% | - |
| 19.11.2024 | 16,33 | 16,48 | 15,55 | 15,61 | -4,46% | - |
| 18.11.2024 | 17,39 | 17,40 | 15,90 | 16,33 | -5,13% | 1.550,00 |
| 15.11.2024 | 17,17 | 17,63 | 16,80 | 17,22 | 0,36% | 448,00 |
| 14.11.2024 | 16,80 | 17,45 | 16,63 | 17,16 | 1,93% | 92,00 |
| 13.11.2024 | 17,27 | 17,52 | 16,62 | 16,83 | -2,56% | 597,00 |
| 12.11.2024 | 17,40 | 17,53 | 17,01 | 17,27 | -0,75% | 2.821,00 |
| 11.11.2024 | 16,56 | 17,89 | 16,53 | 17,41 | 5,05% | 7,00 |
| 08.11.2024 | 16,45 | 16,65 | 15,99 | 16,57 | 0,72% | 61,00 |
| 07.11.2024 | 16,16 | 17,40 | 16,05 | 16,45 | 1,81% | 5.386,00 |
| 06.11.2024 | 12,89 | 17,04 | 12,89 | 16,16 | 27,68% | 375,00 |
| 05.11.2024 | 12,47 | 12,76 | 12,40 | 12,65 | 1,47% | - |
| 04.11.2024 | 12,38 | 12,78 | 12,25 | 12,47 | 0,75% | - |
| 01.11.2024 | 11,97 | 12,68 | 11,96 | 12,38 | 3,42% | - |
| 31.10.2024 | 12,63 | 12,77 | 11,86 | 11,97 | -5,23% | 166,00 |
| 30.10.2024 | 12,83 | 12,90 | 12,53 | 12,63 | -1,63% | - |
| 29.10.2024 | 12,84 | 12,97 | 12,64 | 12,84 | -0,02% | - |
| 28.10.2024 | 12,44 | 12,91 | 12,38 | 12,84 | 3,29% | - |
| 25.10.2024 | 12,74 | 12,85 | 12,26 | 12,43 | -2,39% | - |
| 24.10.2024 | 12,67 | 12,76 | 12,21 | 12,74 | 0,48% | - |
| 23.10.2024 | 12,69 | 12,84 | 12,44 | 12,68 | -0,46% | 150,00 |
| 22.10.2024 | 12,93 | 13,06 | 12,71 | 12,73 | -2,21% | 440,00 |
| 21.10.2024 | 12,84 | 13,25 | 12,68 | 13,02 | 1,11% | - |
| 18.10.2024 | 12,56 | 12,95 | 12,49 | 12,88 | 2,61% | - |
| 17.10.2024 | 12,34 | 12,61 | 12,20 | 12,55 | 1,74% | - |
| 16.10.2024 | 12,23 | 12,47 | 12,14 | 12,34 | 1,06% | - |
| 15.10.2024 | 12,15 | 12,38 | 11,86 | 12,21 | 0,47% | 296,00 |
| 14.10.2024 | 12,42 | 12,52 | 11,90 | 12,15 | -2,03% | - |
| 11.10.2024 | 11,35 | 12,61 | 11,27 | 12,40 | 9,37% | - |
| 10.10.2024 | 11,44 | 11,55 | 11,13 | 11,34 | -0,61% | - |
| 09.10.2024 | 11,29 | 11,60 | 11,19 | 11,41 | 0,97% | - |
| 08.10.2024 | 11,40 | 11,55 | 10,93 | 11,30 | -0,91% | - |
| 07.10.2024 | 11,43 | 11,52 | 11,20 | 11,40 | -0,24% | - |
| 04.10.2024 | 11,21 | 11,63 | 11,18 | 11,43 | 1,93% | - |
| 03.10.2024 | 11,35 | 11,39 | 11,08 | 11,22 | -1,49% | - |
| 02.10.2024 | 11,29 | 11,63 | 11,16 | 11,39 | 0,80% | - |
| 01.10.2024 | 11,45 | 11,58 | 11,21 | 11,30 | -1,31% | 240,00 |
| 30.09.2024 | 11,50 | 11,53 | 11,36 | 11,45 | -0,39% | - |
| 27.09.2024 | 11,88 | 12,06 | 11,42 | 11,49 | -3,13% | 5.500,00 |
| 26.09.2024 | 11,99 | 12,35 | 11,74 | 11,86 | -1,18% | 4.725,00 |
| 25.09.2024 | 11,92 | 12,23 | 11,81 | 12,00 | 0,65% | 1.000,00 |
| 24.09.2024 | 11,43 | 12,00 | 11,42 | 11,93 | 4,48% | - |
| 23.09.2024 | 11,16 | 11,47 | 11,11 | 11,42 | 1,97% | - |
| 20.09.2024 | 11,19 | 11,34 | 11,03 | 11,20 | 0,09% | - |
| 19.09.2024 | 11,01 | 11,46 | 11,01 | 11,19 | 2,04% | - |
| 18.09.2024 | 11,03 | 11,33 | 10,90 | 10,96 | -0,59% | - |
| 17.09.2024 | 10,46 | 11,07 | 10,43 | 11,03 | 5,45% | - |
| 16.09.2024 | 10,22 | 10,58 | 10,15 | 10,46 | 2,07% | - |
| 13.09.2024 | 10,54 | 11,09 | 9,97 | 10,24 | -2,54% | - |
| 12.09.2024 | 10,83 | 10,93 | 10,49 | 10,51 | -2,94% | - |
| 11.09.2024 | 10,21 | 10,86 | 10,07 | 10,83 | 6,02% | - |
| 10.09.2024 | 9,80 | 10,49 | 9,64 | 10,21 | 4,27% | - |
| 09.09.2024 | 9,98 | 10,14 | 9,72 | 9,80 | -1,59% | 105,00 |
| 06.09.2024 | 10,11 | 10,46 | 9,87 | 9,95 | -1,56% | - |
| 05.09.2024 | 10,21 | 10,72 | 10,05 | 10,11 | -1,01% | - |
| 04.09.2024 | 10,25 | 10,54 | 10,13 | 10,22 | -0,09% | - |
| 03.09.2024 | 10,55 | 10,73 | 10,20 | 10,22 | -3,10% | - |
| 02.09.2024 | 10,58 | 10,77 | 10,46 | 10,55 | 0,00% | 58,00 |
| 30.08.2024 | 10,43 | 10,65 | 10,40 | 10,55 | 1,15% | - |
| 29.08.2024 | 10,26 | 10,54 | 10,19 | 10,43 | 1,65% | - |
| 28.08.2024 | 10,39 | 10,47 | 10,14 | 10,26 | -1,23% | - |
| 27.08.2024 | 10,55 | 10,63 | 10,30 | 10,39 | -1,53% | - |
| 26.08.2024 | 10,42 | 10,72 | 10,38 | 10,55 | 1,24% | 14,00 |
| 23.08.2024 | 10,25 | 10,55 | 10,12 | 10,42 | 1,62% | - |
| 22.08.2024 | 10,48 | 10,63 | 10,18 | 10,26 | -2,14% | - |
| 21.08.2024 | 10,15 | 10,55 | 10,10 | 10,48 | 3,22% | 4,00 |
| 20.08.2024 | 10,49 | 10,58 | 10,14 | 10,15 | -3,23% | - |
| 19.08.2024 | 10,17 | 10,73 | 10,07 | 10,49 | 3,35% | - |
| 16.08.2024 | 9,84 | 10,49 | 9,74 | 10,15 | 3,18% | 100,00 |
| 15.08.2024 | 9,44 | 9,88 | 9,22 | 9,84 | 4,34% | 30,00 |
| 14.08.2024 | 9,27 | 9,56 | 8,97 | 9,43 | 1,78% | 205,00 |
| 13.08.2024 | 8,85 | 9,35 | 8,84 | 9,27 | 4,36% | 100,00 |
| 12.08.2024 | 8,95 | 9,04 | 8,73 | 8,88 | -0,65% | - |
| 09.08.2024 | 9,21 | 9,32 | 8,76 | 8,94 | -2,66% | - |
| 08.08.2024 | 8,41 | 9,24 | 8,29 | 9,18 | 10,27% | - |
| 07.08.2024 | 10,05 | 10,63 | 8,17 | 8,33 | -17,19% | 324,00 |
| 06.08.2024 | 9,68 | 10,22 | 9,67 | 10,05 | 3,87% | - |
| 05.08.2024 | 9,99 | 9,99 | 8,70 | 9,68 | -3,07% | - |
| 02.08.2024 | 10,60 | 10,60 | 9,72 | 9,99 | -5,77% | - |
| 01.08.2024 | 11,25 | 11,27 | 10,51 | 10,60 | -4,91% | - |
| 31.07.2024 | 11,02 | 11,40 | 11,02 | 11,14 | 1,14% | - |
| 30.07.2024 | 11,16 | 11,32 | 10,91 | 11,02 | -1,55% | - |
| 29.07.2024 | 11,27 | 11,50 | 11,15 | 11,19 | -0,67% | 140,00 |
| 26.07.2024 | 11,25 | 11,56 | 11,20 | 11,27 | -0,13% | - |
| 25.07.2024 | 11,44 | 12,15 | 11,05 | 11,28 | -1,34% | - |
| 24.07.2024 | 11,66 | 11,68 | 10,99 | 11,44 | -1,94% | - |
| 23.07.2024 | 11,46 | 11,75 | 11,34 | 11,66 | 1,72% | - |
| 22.07.2024 | 11,34 | 11,53 | 11,25 | 11,46 | 1,10% | - |
| 19.07.2024 | 11,44 | 11,53 | 11,32 | 11,34 | -0,88% | - |
| 18.07.2024 | 11,69 | 11,82 | 11,36 | 11,44 | -1,77% | - |
| 17.07.2024 | 12,27 | 12,27 | 11,52 | 11,65 | -5,11% | - |
| 16.07.2024 | 12,01 | 12,41 | 11,91 | 12,27 | 2,18% | 145,00 |
| 15.07.2024 | 12,00 | 12,50 | 11,78 | 12,01 | 0,12% | - |
| 12.07.2024 | 12,43 | 12,52 | 12,00 | 12,00 | -3,67% | - |
| 11.07.2024 | 11,93 | 12,83 | 11,88 | 12,45 | 4,35% | 838,00 |
| 10.07.2024 | 12,41 | 12,57 | 11,77 | 11,94 | -3,80% | - |
| 09.07.2024 | 12,42 | 12,56 | 12,32 | 12,41 | -0,09% | - |
| 08.07.2024 | 12,28 | 12,50 | 12,22 | 12,42 | 1,02% | - |