11,315€
-0,23%
Echtzeit-Aktienkurs Lyft Inc.
Bid:
Ask:
Aktienkurse zur Lyft Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 11,30 | 11,36 | 11,25 | 11,26 | -0,74% | - |
| 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 |
| 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 |