13,611€
0,29%
Echtzeit-Aktienkurs Lyft
Bid:
Ask:
Aktienkurse zur Lyft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,57 | 13,88 | 13,46 | 13,62 | 0,37% | - |
| 05.06.2025 | 13,35 | 13,87 | 13,24 | 13,57 | 1,41% | 650,00 |
| 04.06.2025 | 13,48 | 13,66 | 13,27 | 13,38 | -0,90% | 56,00 |
| 03.06.2025 | 13,32 | 13,63 | 13,30 | 13,51 | 1,25% | - |
| 02.06.2025 | 13,40 | 13,57 | 13,17 | 13,34 | -0,67% | 100,00 |
| 30.05.2025 | 13,47 | 13,62 | 13,30 | 13,43 | -0,46% | 19,00 |
| 29.05.2025 | 14,15 | 14,60 | 13,31 | 13,49 | -4,87% | 760,00 |
| 28.05.2025 | 14,38 | 14,50 | 14,14 | 14,18 | -1,40% | - |
| 27.05.2025 | 14,33 | 14,68 | 14,01 | 14,38 | 0,33% | - |
| 26.05.2025 | 14,26 | 14,41 | 14,09 | 14,33 | 1,18% | - |
| 23.05.2025 | 14,20 | 14,45 | 13,75 | 14,17 | 0,02% | 100,00 |
| 22.05.2025 | 14,11 | 14,31 | 14,00 | 14,16 | 0,36% | 36,00 |
| 21.05.2025 | 14,53 | 14,61 | 14,00 | 14,11 | -3,55% | 450,00 |
| 20.05.2025 | 14,85 | 14,96 | 14,38 | 14,63 | -1,77% | 90,00 |
| 19.05.2025 | 14,68 | 15,04 | 14,37 | 14,90 | -0,87% | 175,00 |
| 16.05.2025 | 14,50 | 15,26 | 14,45 | 15,03 | 3,65% | 30,00 |
| 15.05.2025 | 15,07 | 15,31 | 14,46 | 14,50 | -3,96% | 100,00 |
| 14.05.2025 | 15,15 | 15,61 | 14,92 | 15,09 | -0,90% | 100,00 |
| 13.05.2025 | 15,50 | 15,55 | 14,86 | 15,23 | -1,97% | 47,00 |
| 12.05.2025 | 15,57 | 16,10 | 14,49 | 15,54 | 5,14% | 1.935,00 |
| 09.05.2025 | 12,45 | 14,91 | 12,17 | 14,78 | 27,56% | 2.186,00 |
| 08.05.2025 | 11,12 | 11,72 | 11,12 | 11,59 | 4,23% | - |
| 07.05.2025 | 11,54 | 11,56 | 10,84 | 11,12 | -2,05% | 70,00 |
| 06.05.2025 | 11,65 | 11,65 | 11,32 | 11,35 | -2,60% | - |
| 05.05.2025 | 11,17 | 11,66 | 10,98 | 11,65 | 4,17% | 250,00 |
| 02.05.2025 | 11,00 | 11,39 | 11,00 | 11,19 | 2,22% | - |
| 30.04.2025 | 11,02 | 11,02 | 10,58 | 10,94 | -0,73% | 350,00 |
| 29.04.2025 | 10,77 | 11,10 | 10,67 | 11,02 | 2,65% | - |
| 28.04.2025 | 10,69 | 10,92 | 10,62 | 10,74 | -0,41% | - |
| 25.04.2025 | 10,78 | 10,98 | 10,46 | 10,78 | 1,64% | 4.960,00 |
| 24.04.2025 | 10,13 | 10,61 | 9,96 | 10,61 | 5,13% | 100,00 |
| 23.04.2025 | 9,62 | 10,33 | 9,62 | 10,09 | 4,80% | 1.120,00 |
| 22.04.2025 | 9,52 | 9,86 | 9,48 | 9,63 | -1,77% | 500,00 |
| 17.04.2025 | 9,62 | 9,93 | 9,53 | 9,80 | 3,03% | 307,00 |
| 16.04.2025 | 9,66 | 9,93 | 9,39 | 9,51 | -1,59% | 1.946,00 |
| 15.04.2025 | 9,56 | 9,72 | 9,53 | 9,67 | 1,09% | - |
| 14.04.2025 | 9,92 | 10,01 | 9,51 | 9,56 | -1,53% | 3.200,00 |
| 11.04.2025 | 9,63 | 9,85 | 9,40 | 9,71 | -0,64% | 200,00 |
| 10.04.2025 | 10,37 | 10,41 | 9,37 | 9,77 | -5,88% | 100,00 |
| 09.04.2025 | 9,09 | 10,62 | 8,67 | 10,39 | 14,56% | - |
| 08.04.2025 | 9,69 | 9,98 | 8,89 | 9,07 | -5,31% | 926,00 |
| 07.04.2025 | 9,86 | 10,01 | 8,77 | 9,57 | -3,27% | 1.210,00 |
| 04.04.2025 | 10,27 | 10,36 | 9,47 | 9,90 | -4,84% | - |
| 03.04.2025 | 11,55 | 11,55 | 10,27 | 10,40 | -12,89% | - |
| 02.04.2025 | 11,30 | 11,98 | 11,09 | 11,94 | 5,28% | - |
| 01.04.2025 | 10,86 | 11,37 | 10,85 | 11,34 | 3,19% | - |
| 31.03.2025 | 10,59 | 11,05 | 10,27 | 10,99 | 2,94% | 5.615,00 |
| 28.03.2025 | 11,25 | 11,30 | 10,58 | 10,68 | -5,13% | 393,00 |
| 27.03.2025 | 11,34 | 11,65 | 11,17 | 11,25 | -1,44% | 60,00 |
| 26.03.2025 | 11,62 | 11,79 | 11,21 | 11,42 | -1,11% | 250,00 |
| 25.03.2025 | 11,30 | 12,20 | 11,25 | 11,55 | 1,96% | 3.400,00 |
| 24.03.2025 | 11,01 | 11,42 | 11,01 | 11,32 | 2,24% | 4.600,00 |
| 21.03.2025 | 10,89 | 11,12 | 10,52 | 11,08 | 2,31% | - |
| 20.03.2025 | 10,78 | 11,17 | 10,66 | 10,83 | 0,37% | 100,00 |
| 19.03.2025 | 10,60 | 10,93 | 10,52 | 10,79 | 2,52% | 89,00 |
| 18.03.2025 | 11,10 | 11,10 | 10,49 | 10,52 | -4,62% | 1.220,00 |
| 17.03.2025 | 10,90 | 11,26 | 10,79 | 11,03 | 0,73% | 75,00 |
| 14.03.2025 | 10,52 | 11,12 | 10,45 | 10,95 | 5,23% | 50,00 |
| 13.03.2025 | 10,63 | 10,81 | 10,39 | 10,41 | -2,34% | 233,00 |
| 12.03.2025 | 10,48 | 10,84 | 10,42 | 10,66 | 1,82% | - |
| 11.03.2025 | 10,37 | 10,75 | 10,17 | 10,47 | -0,57% | 140,00 |
| 10.03.2025 | 11,42 | 11,44 | 10,44 | 10,53 | -8,04% | 365,00 |
| 07.03.2025 | 11,22 | 11,59 | 10,93 | 11,45 | 2,17% | 20,00 |
| 06.03.2025 | 11,50 | 11,54 | 11,04 | 11,20 | -2,40% | 270,00 |
| 05.03.2025 | 11,81 | 11,91 | 11,15 | 11,48 | -2,09% | 200,00 |
| 04.03.2025 | 12,04 | 12,14 | 11,17 | 11,72 | -2,93% | 200,00 |
| 03.03.2025 | 12,80 | 12,95 | 11,98 | 12,08 | -6,18% | - |
| 28.02.2025 | 12,57 | 13,08 | 12,28 | 12,87 | 2,89% | 590,00 |
| 27.02.2025 | 12,20 | 13,47 | 12,16 | 12,51 | 2,35% | 400,00 |
| 26.02.2025 | 12,14 | 12,52 | 11,93 | 12,22 | 0,92% | 500,00 |
| 25.02.2025 | 12,16 | 12,23 | 11,60 | 12,11 | -0,26% | 272,00 |
| 24.02.2025 | 12,50 | 12,60 | 11,92 | 12,14 | -2,64% | 3.974,00 |
| 21.02.2025 | 12,87 | 13,08 | 12,43 | 12,47 | -2,81% | 450,00 |
| 20.02.2025 | 12,85 | 13,02 | 12,72 | 12,83 | -0,14% | 590,00 |
| 19.02.2025 | 13,58 | 13,67 | 12,68 | 12,85 | -4,36% | 350,00 |
| 18.02.2025 | 12,81 | 13,81 | 12,63 | 13,44 | 4,42% | 550,00 |
| 17.02.2025 | 12,76 | 13,13 | 12,76 | 12,87 | 0,40% | 175,00 |
| 14.02.2025 | 12,83 | 13,05 | 12,43 | 12,82 | -0,22% | 1.030,00 |
| 13.02.2025 | 12,64 | 12,98 | 12,33 | 12,84 | 1,07% | 499,00 |
| 12.02.2025 | 12,56 | 13,62 | 11,67 | 12,71 | -8,45% | 10.468,00 |
| 11.02.2025 | 14,65 | 15,03 | 13,70 | 13,88 | -5,48% | 5.687,00 |
| 10.02.2025 | 13,79 | 14,98 | 13,79 | 14,68 | 7,05% | 4.418,00 |
| 07.02.2025 | 13,56 | 14,26 | 13,47 | 13,72 | 1,39% | 1.410,00 |
| 06.02.2025 | 12,90 | 13,61 | 12,89 | 13,53 | 4,71% | 430,00 |
| 05.02.2025 | 13,47 | 13,64 | 12,71 | 12,92 | -4,60% | 185,00 |
| 04.02.2025 | 13,54 | 13,65 | 13,20 | 13,54 | 0,86% | - |
| 03.02.2025 | 12,90 | 13,49 | 12,62 | 13,43 | 2,82% | 77,00 |
| 31.01.2025 | 12,99 | 13,35 | 12,86 | 13,06 | 0,11% | 585,00 |
| 30.01.2025 | 12,89 | 13,09 | 12,28 | 13,05 | 1,09% | 249,00 |
| 29.01.2025 | 13,40 | 13,47 | 12,68 | 12,90 | -3,47% | 341,00 |
| 28.01.2025 | 13,11 | 13,59 | 12,71 | 13,37 | 1,20% | 660,00 |
| 27.01.2025 | 13,13 | 13,29 | 12,57 | 13,21 | 0,49% | 952,00 |
| 24.01.2025 | 13,03 | 13,36 | 12,85 | 13,15 | 0,74% | 2.318,00 |
| 23.01.2025 | 12,85 | 13,11 | 12,60 | 13,05 | 1,52% | 800,00 |
| 22.01.2025 | 13,12 | 13,32 | 12,86 | 12,86 | -1,99% | 130,00 |
| 21.01.2025 | 13,23 | 13,30 | 12,92 | 13,12 | -0,83% | 4.116,00 |
| 20.01.2025 | 13,06 | 13,43 | 13,06 | 13,23 | 1,30% | 650,00 |
| 17.01.2025 | 13,19 | 13,50 | 13,01 | 13,06 | -1,08% | 1.326,00 |
| 16.01.2025 | 13,01 | 13,31 | 12,82 | 13,20 | 1,44% | 100,00 |
| 15.01.2025 | 12,60 | 13,19 | 12,54 | 13,01 | 3,31% | 800,00 |