13,100€
-0,12%
Echtzeit-Aktienkurs Lyft Inc.
Bid:
Ask:
Aktienkurse zur Lyft Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 13,12 | 13,28 | 13,08 | 13,14 | 0,18% | 100,00 |
| 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 |
| 14.01.2025 | 12,71 | 13,02 | 12,48 | 12,60 | -0,91% | 39,00 |
| 13.01.2025 | 12,64 | 12,76 | 12,33 | 12,71 | 0,35% | - |
| 10.01.2025 | 13,06 | 13,10 | 12,47 | 12,67 | -3,02% | 1.000,00 |
| 09.01.2025 | 12,95 | 13,15 | 12,94 | 13,06 | 0,83% | 35,00 |
| 08.01.2025 | 13,87 | 14,19 | 12,86 | 12,96 | -6,39% | - |
| 07.01.2025 | 13,91 | 14,16 | 13,75 | 13,84 | 0,01% | - |
| 06.01.2025 | 13,89 | 14,61 | 13,81 | 13,84 | -0,03% | 20,00 |
| 03.01.2025 | 13,46 | 14,12 | 13,33 | 13,84 | 4,18% | - |
| 02.01.2025 | 12,67 | 13,44 | 12,50 | 13,29 | 5,39% | 3,00 |
| 30.12.2024 | 12,74 | 12,88 | 12,60 | 12,61 | -0,54% | - |
| 27.12.2024 | 13,30 | 13,30 | 12,64 | 12,68 | -3,79% | - |
| 23.12.2024 | 12,99 | 13,27 | 12,96 | 13,18 | 1,44% | - |
| 20.12.2024 | 13,11 | 13,27 | 12,67 | 12,99 | -0,93% | - |
| 19.12.2024 | 13,19 | 13,34 | 12,94 | 13,11 | -0,62% | - |
| 18.12.2024 | 13,37 | 13,83 | 13,07 | 13,19 | -1,32% | - |
| 17.12.2024 | 13,58 | 13,71 | 13,20 | 13,37 | -1,58% | - |
| 16.12.2024 | 13,56 | 13,84 | 13,23 | 13,58 | 0,67% | - |
| 13.12.2024 | 14,23 | 14,31 | 13,43 | 13,49 | -5,17% | 2.751,00 |
| 12.12.2024 | 14,81 | 14,99 | 14,15 | 14,23 | -4,13% | - |
| 11.12.2024 | 15,42 | 15,55 | 14,15 | 14,84 | -3,77% | - |
| 10.12.2024 | 15,50 | 15,76 | 15,26 | 15,42 | -0,52% | - |
| 09.12.2024 | 15,09 | 15,86 | 15,02 | 15,50 | 2,03% | 75,00 |
| 06.12.2024 | 14,63 | 15,20 | 14,63 | 15,19 | 3,88% | 8,00 |
| 05.12.2024 | 16,38 | 16,52 | 14,55 | 14,63 | -10,78% | 35,00 |
| 04.12.2024 | 16,15 | 16,78 | 15,89 | 16,39 | 1,79% | 1.500,00 |
| 03.12.2024 | 16,36 | 16,49 | 16,03 | 16,11 | -1,56% | - |
| 02.12.2024 | 16,37 | 16,62 | 16,29 | 16,36 | -0,07% | 10,00 |
| 29.11.2024 | 16,59 | 16,65 | 16,21 | 16,37 | -1,32% | 30,00 |
| 28.11.2024 | 16,27 | 16,66 | 16,27 | 16,59 | 1,98% | 1.600,00 |
| 27.11.2024 | 16,79 | 16,98 | 16,17 | 16,27 | -3,49% | - |
| 26.11.2024 | 17,10 | 17,17 | 16,61 | 16,86 | -1,44% | 200,00 |
| 25.11.2024 | 16,13 | 17,16 | 16,10 | 17,10 | 6,05% | 62,00 |
| 22.11.2024 | 15,57 | 16,18 | 15,54 | 16,13 | 3,62% | - |
| 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% | - |