14,531€
0,53%
Echtzeit-Aktienkurs Lyft
Bid:
Ask:
Aktienkurse zur Lyft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 14,47 | 15,68 | 14,24 | 14,49 | 0,26% | 164,00 |
| 02.09.2025 | 13,98 | 14,50 | 13,19 | 14,45 | 3,38% | 257,00 |
| 01.09.2025 | 13,84 | 14,02 | 13,79 | 13,98 | 0,87% | - |
| 29.08.2025 | 13,88 | 13,96 | 13,44 | 13,86 | 0,18% | - |
| 28.08.2025 | 13,94 | 14,14 | 13,69 | 13,84 | -1,03% | 13,00 |
| 27.08.2025 | 14,44 | 14,53 | 13,91 | 13,98 | -3,17% | 101,00 |
| 26.08.2025 | 14,68 | 14,70 | 14,29 | 14,44 | -1,78% | 1.600,00 |
| 25.08.2025 | 14,67 | 14,88 | 14,52 | 14,70 | 1,31% | 3.081,00 |
| 22.08.2025 | 13,59 | 14,57 | 13,55 | 14,51 | 6,46% | 155,00 |
| 21.08.2025 | 13,34 | 13,63 | 13,14 | 13,63 | 1,90% | 240,00 |
| 20.08.2025 | 13,37 | 13,37 | 12,70 | 13,37 | 0,13% | 1.497,00 |
| 19.08.2025 | 13,68 | 13,94 | 13,33 | 13,36 | -2,58% | 10.002,00 |
| 18.08.2025 | 13,53 | 13,76 | 13,24 | 13,71 | 1,44% | 1.004,00 |
| 15.08.2025 | 12,53 | 13,76 | 12,49 | 13,52 | 7,73% | 830,00 |
| 14.08.2025 | 12,44 | 12,64 | 12,28 | 12,55 | 0,71% | 1.638,00 |
| 13.08.2025 | 11,90 | 12,50 | 11,86 | 12,46 | 4,82% | 374,00 |
| 12.08.2025 | 11,59 | 11,99 | 11,55 | 11,89 | 2,43% | 375,00 |
| 11.08.2025 | 11,59 | 11,79 | 11,33 | 11,60 | 0,68% | 3.161,00 |
| 08.08.2025 | 12,20 | 12,37 | 11,51 | 11,53 | -5,50% | 560,00 |
| 07.08.2025 | 11,22 | 12,61 | 11,22 | 12,20 | 1,22% | 1.084,00 |
| 06.08.2025 | 12,62 | 12,69 | 11,83 | 12,05 | -3,93% | 540,00 |
| 05.08.2025 | 12,50 | 12,59 | 12,34 | 12,54 | 3,14% | 7.792,00 |
| 04.08.2025 | 11,75 | 12,96 | 11,75 | 12,16 | 3,23% | 11.682,00 |
| 01.08.2025 | 12,28 | 12,31 | 11,69 | 11,78 | -4,41% | 206,00 |
| 31.07.2025 | 12,27 | 12,43 | 12,13 | 12,32 | 0,29% | 20,00 |
| 30.07.2025 | 12,16 | 12,32 | 11,95 | 12,29 | 1,20% | 131,00 |
| 29.07.2025 | 12,24 | 12,40 | 12,02 | 12,14 | -0,72% | 2,00 |
| 28.07.2025 | 12,17 | 12,53 | 12,17 | 12,23 | 0,48% | 167,00 |
| 25.07.2025 | 12,30 | 12,58 | 12,03 | 12,17 | -0,64% | 101,00 |
| 24.07.2025 | 12,54 | 12,67 | 12,20 | 12,25 | -2,11% | 70,00 |
| 23.07.2025 | 12,63 | 12,82 | 12,43 | 12,51 | -1,01% | 3,00 |
| 22.07.2025 | 12,64 | 12,80 | 12,40 | 12,64 | 0,10% | 320,00 |
| 21.07.2025 | 12,67 | 13,05 | 12,46 | 12,63 | -0,38% | 350,00 |
| 18.07.2025 | 12,74 | 12,90 | 12,35 | 12,68 | -0,27% | 140,00 |
| 17.07.2025 | 12,81 | 13,00 | 12,69 | 12,71 | -0,90% | 5.141,00 |
| 16.07.2025 | 12,79 | 13,11 | 12,52 | 12,83 | -0,05% | 1,00 |
| 15.07.2025 | 12,82 | 12,90 | 12,64 | 12,83 | 0,25% | 2.480,00 |
| 14.07.2025 | 12,75 | 12,95 | 12,68 | 12,80 | 0,59% | - |
| 11.07.2025 | 13,08 | 13,18 | 12,69 | 12,73 | -2,81% | 51,00 |
| 10.07.2025 | 13,38 | 13,54 | 13,06 | 13,09 | -1,98% | 1.260,00 |
| 09.07.2025 | 14,11 | 14,15 | 13,33 | 13,36 | -4,83% | 1.200,00 |
| 08.07.2025 | 13,75 | 14,16 | 13,66 | 14,04 | 2,24% | 100,00 |
| 07.07.2025 | 13,65 | 13,92 | 13,51 | 13,73 | 0,59% | - |
| 04.07.2025 | 13,68 | 14,09 | 13,62 | 13,65 | -0,28% | 25,00 |
| 03.07.2025 | 13,39 | 13,77 | 13,31 | 13,69 | 2,73% | - |
| 02.07.2025 | 13,66 | 13,95 | 13,32 | 13,32 | -3,06% | - |
| 01.07.2025 | 13,40 | 13,99 | 13,22 | 13,74 | 2,56% | - |
| 30.06.2025 | 13,35 | 13,63 | 13,35 | 13,40 | -0,25% | - |
| 27.06.2025 | 13,53 | 13,63 | 13,07 | 13,44 | -0,80% | - |
| 26.06.2025 | 13,33 | 13,65 | 13,19 | 13,54 | 1,50% | - |
| 25.06.2025 | 13,66 | 13,80 | 13,25 | 13,34 | -2,38% | - |
| 24.06.2025 | 13,05 | 13,85 | 13,02 | 13,67 | 5,76% | 300,00 |
| 23.06.2025 | 12,55 | 12,98 | 12,42 | 12,93 | 2,47% | - |
| 20.06.2025 | 12,72 | 12,95 | 12,32 | 12,61 | -0,49% | - |
| 19.06.2025 | 12,76 | 12,80 | 12,61 | 12,68 | -0,95% | 730,00 |
| 18.06.2025 | 13,01 | 13,11 | 12,48 | 12,80 | -1,71% | - |
| 17.06.2025 | 12,94 | 13,04 | 12,89 | 13,02 | 0,63% | - |
| 16.06.2025 | 12,80 | 13,02 | 12,72 | 12,94 | 1,03% | 2.000,00 |
| 13.06.2025 | 13,33 | 13,39 | 12,72 | 12,81 | -4,05% | 1.000,00 |
| 12.06.2025 | 13,45 | 13,55 | 13,09 | 13,35 | -1,45% | 3.417,00 |
| 11.06.2025 | 13,69 | 13,83 | 13,45 | 13,55 | -1,32% | 33,00 |
| 10.06.2025 | 13,65 | 13,87 | 13,49 | 13,73 | 0,34% | - |
| 09.06.2025 | 13,61 | 13,94 | 13,56 | 13,68 | 0,43% | - |
| 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 |