12,175€
2,10%
Echtzeit-Aktienkurs Lyft
Bid:
Ask:
Aktienkurse zur Lyft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 11,18 | 11,29 | 11,14 | 11,22 | 0,26% | 61,00 |
| 13.02.2026 | 10,98 | 11,38 | 10,95 | 11,19 | 1,22% | 41,00 |
| 12.02.2026 | 11,78 | 11,86 | 10,92 | 11,06 | -7,64% | 931,00 |
| 11.02.2026 | 11,82 | 12,71 | 11,52 | 11,97 | -15,82% | 2.550,00 |
| 10.02.2026 | 13,93 | 14,38 | 13,78 | 14,22 | 0,64% | 1,00 |
| 09.02.2026 | 14,01 | 14,18 | 13,79 | 14,13 | 1,44% | 550,00 |
| 06.02.2026 | 13,43 | 13,96 | 13,10 | 13,93 | 4,31% | 345,00 |
| 05.02.2026 | 13,71 | 13,84 | 13,30 | 13,36 | -2,16% | - |
| 04.02.2026 | 14,20 | 14,31 | 13,47 | 13,65 | -3,83% | 3,00 |
| 03.02.2026 | 14,62 | 14,79 | 14,17 | 14,19 | -2,71% | - |
| 02.02.2026 | 14,03 | 14,69 | 13,98 | 14,59 | 1,45% | 53,00 |
| 30.01.2026 | 14,80 | 14,89 | 14,34 | 14,38 | -3,62% | 471,00 |
| 29.01.2026 | 14,42 | 15,10 | 14,34 | 14,92 | 0,97% | 78,00 |
| 28.01.2026 | 14,67 | 14,83 | 14,54 | 14,78 | -0,93% | 450,00 |
| 27.01.2026 | 15,11 | 15,33 | 14,65 | 14,92 | -2,84% | 1,00 |
| 26.01.2026 | 15,09 | 15,39 | 15,00 | 15,35 | 2,70% | 406,00 |
| 23.01.2026 | 15,38 | 15,68 | 14,82 | 14,95 | -2,56% | 627,00 |
| 22.01.2026 | 15,79 | 16,19 | 15,16 | 15,34 | -3,26% | 222,00 |
| 21.01.2026 | 15,54 | 15,93 | 15,49 | 15,86 | 2,28% | 18,00 |
| 20.01.2026 | 15,56 | 15,66 | 15,26 | 15,50 | 0,01% | 780,00 |
| 19.01.2026 | 15,86 | 15,86 | 15,50 | 15,50 | -1,91% | - |
| 16.01.2026 | 16,24 | 16,40 | 15,80 | 15,81 | -2,71% | 226,00 |
| 15.01.2026 | 16,27 | 16,69 | 16,12 | 16,25 | 0,59% | 542,00 |
| 14.01.2026 | 16,54 | 16,60 | 16,14 | 16,15 | -2,96% | 133,00 |
| 13.01.2026 | 16,82 | 16,91 | 16,28 | 16,64 | -0,50% | 2,00 |
| 12.01.2026 | 16,40 | 17,00 | 16,28 | 16,73 | 1,67% | 227,00 |
| 09.01.2026 | 16,71 | 16,82 | 16,32 | 16,45 | -1,03% | 390,00 |
| 08.01.2026 | 16,82 | 16,89 | 16,36 | 16,63 | -1,25% | 476,00 |
| 07.01.2026 | 17,06 | 17,24 | 16,79 | 16,84 | -0,53% | - |
| 06.01.2026 | 16,40 | 17,10 | 16,28 | 16,93 | 3,45% | 1.050,00 |
| 05.01.2026 | 17,04 | 17,10 | 16,23 | 16,36 | -2,95% | 3.369,00 |
| 02.01.2026 | 16,26 | 16,94 | 16,26 | 16,86 | 3,06% | 928,00 |
| 30.12.2025 | 16,28 | 16,44 | 16,24 | 16,36 | 0,31% | 5,00 |
| 29.12.2025 | 16,69 | 16,70 | 16,28 | 16,31 | -1,70% | 150,00 |
| 23.12.2025 | 16,94 | 17,01 | 16,54 | 16,59 | -2,25% | 1.170,00 |
| 22.12.2025 | 16,60 | 17,44 | 16,60 | 16,97 | 2,27% | 592,00 |
| 19.12.2025 | 16,94 | 17,08 | 15,98 | 16,60 | -2,31% | 190,00 |
| 18.12.2025 | 16,41 | 17,15 | 16,39 | 16,99 | 3,64% | 52,00 |
| 17.12.2025 | 16,38 | 16,74 | 16,26 | 16,39 | 0,42% | - |
| 16.12.2025 | 16,31 | 16,51 | 15,97 | 16,32 | -0,09% | 150,00 |
| 15.12.2025 | 17,43 | 17,60 | 15,82 | 16,34 | -5,36% | 2.552,00 |
| 12.12.2025 | 17,51 | 17,67 | 17,23 | 17,26 | -0,32% | 156,00 |
| 11.12.2025 | 17,41 | 17,49 | 16,94 | 17,32 | -1,36% | 38,00 |
| 10.12.2025 | 18,66 | 18,83 | 16,97 | 17,56 | -6,53% | 1.278,00 |
| 09.12.2025 | 19,33 | 19,35 | 18,76 | 18,78 | -3,35% | 125,00 |
| 08.12.2025 | 19,66 | 20,00 | 19,34 | 19,43 | -1,62% | 153,00 |
| 05.12.2025 | 19,37 | 20,02 | 19,18 | 19,75 | 2,28% | 13,00 |
| 04.12.2025 | 19,22 | 19,35 | 18,79 | 19,31 | 0,57% | - |
| 03.12.2025 | 19,19 | 19,62 | 19,08 | 19,20 | 0,08% | - |
| 02.12.2025 | 18,59 | 19,45 | 18,40 | 19,19 | 2,79% | 175,00 |
| 01.12.2025 | 18,11 | 18,80 | 17,80 | 18,66 | 3,05% | 327,00 |
| 28.11.2025 | 17,16 | 18,25 | 17,10 | 18,11 | 6,23% | 61,00 |
| 27.11.2025 | 17,38 | 17,42 | 16,94 | 17,05 | -1,84% | 51,00 |