13,325€
-3,96%
Echtzeit-Aktienkurs Lyft Inc.
Bid:
Ask:
Aktienkurse zur Lyft Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 13,98 | 14,20 | 13,25 | 13,33 | -3,96% | - |
| 08.09.2026 | 14,35 | 14,43 | 13,80 | 13,88 | -3,65% | 5,00 |
| 07.09.2026 | 14,40 | 14,43 | 14,40 | 14,40 | -1,87% | - |
| 04.09.2026 | 14,85 | 15,05 | 14,60 | 14,68 | -1,68% | 100,00 |
| 03.09.2026 | 14,95 | 15,45 | 14,80 | 14,93 | 0,00% | - |
| 02.09.2026 | 14,40 | 15,00 | 14,40 | 14,93 | 3,29% | 203,00 |
| 01.09.2026 | 14,53 | 14,70 | 14,28 | 14,45 | -1,20% | - |
| 31.08.2026 | 15,18 | 15,28 | 14,58 | 14,63 | -4,88% | 100,00 |
| 28.08.2026 | 14,90 | 15,40 | 14,85 | 15,38 | 3,19% | 2.083,00 |
| 27.08.2026 | 14,90 | 15,08 | 14,60 | 14,90 | -1,81% | 251,00 |
| 26.08.2026 | 15,13 | 15,20 | 15,03 | 15,18 | 0,33% | - |
| 25.08.2026 | 15,25 | 15,40 | 14,90 | 15,13 | 0,50% | 6,00 |
| 24.08.2026 | 15,05 | 15,30 | 14,88 | 15,05 | 0,50% | 470,00 |
| 21.08.2026 | 14,90 | 15,13 | 14,75 | 14,98 | 1,18% | 10,00 |
| 20.08.2026 | 15,00 | 15,15 | 14,60 | 14,80 | -1,66% | - |
| 19.08.2026 | 14,65 | 15,25 | 14,43 | 15,05 | 1,86% | - |
| 18.08.2026 | 14,90 | 15,10 | 14,63 | 14,78 | -1,50% | - |
| 17.08.2026 | 15,20 | 15,20 | 14,85 | 15,00 | -0,50% | - |
| 14.08.2026 | 14,85 | 15,20 | 14,75 | 15,08 | 1,69% | 12,00 |
| 13.08.2026 | 14,40 | 14,90 | 14,25 | 14,83 | 3,49% | - |
| 12.08.2026 | 15,23 | 15,33 | 14,25 | 14,33 | -6,68% | 40,00 |
| 11.08.2026 | 15,00 | 15,38 | 14,78 | 15,35 | 2,68% | 60,00 |
| 10.08.2026 | 15,13 | 15,35 | 14,75 | 14,95 | 0,84% | 391,00 |
| 07.08.2026 | 14,30 | 14,95 | 14,03 | 14,83 | 5,33% | 107,00 |
| 06.08.2026 | 14,30 | 14,40 | 14,00 | 14,08 | 0,00% | 400,00 |
| 05.08.2026 | 14,50 | 14,58 | 14,00 | 14,08 | -1,75% | - |
| 04.08.2026 | 14,28 | 14,43 | 14,13 | 14,33 | 2,50% | - |
| 03.08.2026 | 14,13 | 14,13 | 13,83 | 13,98 | 3,71% | 99,00 |
| 31.07.2026 | 13,48 | 13,70 | 13,38 | 13,48 | 1,51% | 80,00 |
| 30.07.2026 | 13,55 | 13,60 | 13,18 | 13,28 | -4,32% | - |
| 29.07.2026 | 13,53 | 13,93 | 13,28 | 13,88 | 3,35% | - |
| 28.07.2026 | 13,15 | 13,53 | 13,13 | 13,43 | 0,00% | - |
| 27.07.2026 | 12,50 | 13,43 | 12,50 | 13,43 | 5,09% | 100,00 |
| 24.07.2026 | 12,28 | 12,88 | 12,13 | 12,78 | 5,36% | - |
| 23.07.2026 | 12,85 | 12,95 | 11,88 | 12,13 | -8,49% | - |
| 22.07.2026 | 13,25 | 13,30 | 13,25 | 13,25 | -2,75% | - |
| 21.07.2026 | 13,53 | 13,68 | 13,43 | 13,63 | -1,09% | 10,00 |
| 20.07.2026 | 13,63 | 13,83 | 13,33 | 13,78 | 1,10% | - |
| 17.07.2026 | 13,78 | 14,03 | 13,63 | 13,63 | -1,80% | - |
| 16.07.2026 | 14,15 | 14,40 | 13,83 | 13,88 | -2,80% | 60,00 |
| 15.07.2026 | 13,65 | 14,28 | 13,65 | 14,28 | 4,39% | 39,00 |
| 14.07.2026 | 13,73 | 13,83 | 13,48 | 13,68 | 0,18% | 200,00 |
| 13.07.2026 | 13,68 | 13,75 | 13,53 | 13,65 | -2,85% | 300,00 |
| 10.07.2026 | 13,78 | 14,18 | 13,68 | 14,05 | 6,24% | - |
| 09.07.2026 | 13,30 | 13,35 | 13,13 | 13,23 | 0,00% | - |
| 08.07.2026 | 13,50 | 13,60 | 13,18 | 13,23 | -2,58% | - |
| 07.07.2026 | 13,50 | 13,90 | 13,30 | 13,58 | -0,73% | - |
| 06.07.2026 | 13,48 | 13,73 | 13,33 | 13,68 | 1,86% | - |
| 03.07.2026 | 13,40 | 13,43 | 13,40 | 13,43 | 2,09% | - |
| 02.07.2026 | 13,05 | 13,25 | 12,95 | 13,15 | 2,73% | - |
| 01.07.2026 | 12,85 | 12,85 | 12,80 | 12,80 | -1,54% | - |
| 30.06.2026 | 13,40 | 13,60 | 12,95 | 13,00 | -0,57% | 162,00 |
| 29.06.2026 | 12,60 | 13,15 | 12,45 | 13,08 | 5,87% | - |
| 26.06.2026 | 12,40 | 12,40 | 12,20 | 12,35 | -1,00% | - |
| 25.06.2026 | 12,70 | 13,00 | 12,38 | 12,48 | 1,84% | - |
| 24.06.2026 | 12,20 | 12,30 | 12,20 | 12,25 | -1,21% | - |
| 23.06.2026 | 12,45 | 12,45 | 12,33 | 12,40 | 0,00% | - |
| 22.06.2026 | 12,45 | 12,45 | 12,40 | 12,40 | 0,20% | - |
| 19.06.2026 | 12,45 | 12,45 | 12,35 | 12,38 | 0,20% | - |
| 18.06.2026 | 12,38 | 12,50 | 12,30 | 12,35 | 0,00% | - |
| 17.06.2026 | 12,35 | 12,68 | 12,13 | 12,35 | 0,82% | 165,00 |
| 16.06.2026 | 12,28 | 12,30 | 12,25 | 12,25 | 0,62% | - |
| 15.06.2026 | 11,80 | 12,45 | 11,78 | 12,18 | 3,84% | - |
| 12.06.2026 | 11,88 | 12,00 | 11,68 | 11,73 | 0,43% | - |
| 11.06.2026 | 11,63 | 11,70 | 11,63 | 11,68 | -1,27% | - |
| 10.06.2026 | 11,95 | 12,10 | 11,78 | 11,83 | -2,67% | - |
| 09.06.2026 | 12,18 | 12,20 | 12,15 | 12,15 | 0,21% | - |
| 08.06.2026 | 11,90 | 12,28 | 11,75 | 12,13 | 0,41% | 110,00 |
| 05.06.2026 | 12,20 | 12,20 | 12,03 | 12,08 | -0,21% | - |
| 04.06.2026 | 12,10 | 12,15 | 12,05 | 12,10 | -0,21% | - |
| 03.06.2026 | 12,13 | 12,15 | 12,13 | 12,13 | -0,82% | - |
| 02.06.2026 | 12,73 | 12,75 | 12,15 | 12,23 | -6,50% | 2,00 |
| 01.06.2026 | 12,13 | 13,13 | 12,08 | 13,08 | 9,64% | 3,00 |
| 29.05.2026 | 11,88 | 11,98 | 11,80 | 11,93 | 0,63% | - |
| 28.05.2026 | 11,78 | 11,90 | 11,73 | 11,85 | 1,50% | - |
| 27.05.2026 | 11,70 | 11,70 | 11,68 | 11,68 | -2,91% | - |
| 26.05.2026 | 12,03 | 12,03 | 12,00 | 12,03 | -0,62% | - |
| 25.05.2026 | 12,00 | 12,10 | 12,00 | 12,10 | 4,09% | - |
| 22.05.2026 | 11,60 | 11,65 | 11,60 | 11,63 | 0,65% | - |
| 21.05.2026 | 11,48 | 11,58 | 11,23 | 11,55 | 1,32% | - |
| 20.05.2026 | 11,35 | 11,40 | 11,35 | 11,40 | 0,88% | - |
| 19.05.2026 | 11,48 | 11,75 | 11,28 | 11,30 | -0,22% | - |
| 18.05.2026 | 11,18 | 11,33 | 11,00 | 11,33 | 1,34% | - |
| 15.05.2026 | 11,23 | 11,25 | 10,98 | 11,18 | -0,89% | 86,00 |
| 14.05.2026 | 11,78 | 11,78 | 11,18 | 11,28 | -3,84% | 1,00 |
| 13.05.2026 | 11,83 | 11,93 | 11,48 | 11,73 | 0,43% | 250,00 |
| 12.05.2026 | 11,83 | 11,93 | 11,33 | 11,68 | -3,91% | 62,00 |
| 11.05.2026 | 12,20 | 12,20 | 12,15 | 12,15 | -0,41% | - |
| 08.05.2026 | 11,85 | 12,43 | 11,73 | 12,20 | 1,88% | 1.000,00 |
| 07.05.2026 | 12,18 | 12,38 | 11,93 | 11,98 | -1,64% | - |
| 06.05.2026 | 12,03 | 12,50 | 12,03 | 12,18 | 0,83% | - |
| 05.05.2026 | 12,05 | 12,10 | 12,05 | 12,08 | -0,41% | - |
| 04.05.2026 | 12,33 | 12,48 | 11,98 | 12,13 | -1,02% | 800,00 |
| 30.04.2026 | 12,28 | 12,30 | 12,25 | 12,25 | 0,62% | - |
| 29.04.2026 | 12,18 | 12,30 | 11,83 | 12,18 | -1,81% | 5.645,00 |
| 28.04.2026 | 12,48 | 12,48 | 12,40 | 12,40 | -0,60% | - |
| 27.04.2026 | 12,18 | 12,55 | 12,13 | 12,48 | 3,31% | - |
| 24.04.2026 | 11,98 | 12,08 | 11,98 | 12,08 | 1,26% | - |
| 23.04.2026 | 12,25 | 12,53 | 11,88 | 11,93 | -3,05% | - |
| 22.04.2026 | 12,68 | 12,73 | 12,28 | 12,30 | -2,19% | 60,00 |