13,250€
0,19%
Echtzeit-Aktienkurs Lyft Inc.
Bid:
Ask:
Aktienkurse zur Lyft Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 13,30 | 13,33 | 13,25 | 13,33 | 0,76% | - |
| 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 |
| 21.04.2026 | 12,25 | 12,83 | 12,25 | 12,58 | 3,29% | 164,00 |
| 20.04.2026 | 12,60 | 12,70 | 12,03 | 12,18 | -2,99% | - |
| 17.04.2026 | 12,58 | 12,58 | 12,53 | 12,55 | 0,00% | - |
| 16.04.2026 | 12,48 | 12,73 | 12,45 | 12,55 | 2,66% | 8,00 |
| 15.04.2026 | 11,63 | 12,23 | 11,63 | 12,23 | 4,26% | - |
| 14.04.2026 | 11,53 | 11,78 | 11,48 | 11,73 | 2,18% | 196,00 |
| 13.04.2026 | 11,28 | 11,48 | 11,08 | 11,48 | 0,88% | 1,00 |
| 10.04.2026 | 11,38 | 11,38 | 11,35 | 11,38 | 0,22% | - |
| 09.04.2026 | 11,53 | 11,58 | 11,28 | 11,35 | -9,56% | - |
| 08.04.2026 | 11,95 | 12,55 | 11,95 | 12,55 | 3,51% | - |
| 07.04.2026 | 11,85 | 12,18 | 11,73 | 12,13 | 5,53% | 193,00 |
| 02.04.2026 | 11,40 | 11,63 | 11,15 | 11,49 | 0,96% | - |
| 01.04.2026 | 11,56 | 11,66 | 11,25 | 11,38 | -1,39% | - |
| 31.03.2026 | 11,03 | 11,58 | 10,97 | 11,54 | 4,58% | - |
| 30.03.2026 | 11,18 | 11,28 | 10,88 | 11,04 | -0,96% | 47,00 |
| 27.03.2026 | 11,37 | 11,40 | 10,84 | 11,14 | -1,54% | - |
| 26.03.2026 | 11,41 | 11,62 | 11,26 | 11,32 | -1,32% | 40,00 |
| 25.03.2026 | 11,46 | 11,69 | 11,31 | 11,47 | 0,68% | - |
| 24.03.2026 | 11,47 | 11,54 | 11,22 | 11,39 | -0,84% | 284,00 |
| 23.03.2026 | 11,68 | 11,90 | 11,33 | 11,49 | -0,89% | - |
| 20.03.2026 | 11,56 | 11,75 | 11,31 | 11,59 | 0,43% | - |
| 19.03.2026 | 11,76 | 11,84 | 11,41 | 11,54 | -2,45% | - |
| 18.03.2026 | 12,18 | 12,34 | 11,81 | 11,83 | -2,40% | 1,00 |
| 17.03.2026 | 12,02 | 12,42 | 11,85 | 12,12 | 0,04% | 1,00 |
| 16.03.2026 | 11,43 | 12,43 | 11,42 | 12,12 | 5,96% | 200,00 |
| 13.03.2026 | 11,30 | 11,54 | 11,25 | 11,43 | 1,55% | - |
| 12.03.2026 | 11,46 | 11,67 | 11,19 | 11,26 | -1,31% | 50,00 |
| 11.03.2026 | 11,45 | 11,76 | 11,33 | 11,41 | -2,23% | - |
| 10.03.2026 | 11,79 | 11,93 | 11,54 | 11,67 | -1,19% | 934,00 |
| 09.03.2026 | 11,41 | 11,82 | 11,21 | 11,81 | 4,97% | 46,00 |
| 06.03.2026 | 11,43 | 11,44 | 11,20 | 11,25 | -1,39% | 1,00 |
| 05.03.2026 | 11,84 | 12,14 | 11,38 | 11,41 | -2,81% | 797,00 |
| 04.03.2026 | 11,37 | 11,77 | 11,29 | 11,74 | 2,38% | 185,00 |
| 03.03.2026 | 11,71 | 12,01 | 11,10 | 11,47 | -1,75% | 2.771,00 |
| 02.03.2026 | 11,52 | 11,72 | 11,39 | 11,67 | -0,29% | - |
| 27.02.2026 | 11,96 | 11,97 | 11,63 | 11,71 | -1,39% | - |
| 26.02.2026 | 11,36 | 11,97 | 11,20 | 11,87 | 4,02% | 1,00 |
| 25.02.2026 | 11,45 | 11,58 | 11,18 | 11,41 | -0,17% | - |
| 24.02.2026 | 11,26 | 11,61 | 11,19 | 11,43 | 1,68% | - |
| 23.02.2026 | 11,84 | 11,84 | 11,16 | 11,24 | -4,98% | 858,00 |
| 20.02.2026 | 11,86 | 11,88 | 11,57 | 11,83 | -0,08% | 65,00 |
| 19.02.2026 | 11,73 | 11,92 | 11,56 | 11,84 | 1,58% | - |
| 18.02.2026 | 11,24 | 11,73 | 11,24 | 11,66 | 3,70% | 140,00 |
| 17.02.2026 | 11,17 | 11,34 | 11,06 | 11,24 | 0,18% | 1,00 |