11,152€
-0,36%
Echtzeit-Aktienkurs Lyft
Bid:
Ask:
Aktienkurse zur Lyft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 12,11 | 12,19 | 11,98 | 12,06 | 0,24% | 863,00 |
| 04.05.2026 | 12,32 | 12,46 | 11,97 | 12,03 | -0,38% | 5.809,00 |
| 30.04.2026 | 12,28 | 12,37 | 11,92 | 12,08 | -1,36% | 87,00 |
| 29.04.2026 | 12,22 | 12,33 | 11,85 | 12,24 | 0,75% | 5.940,00 |
| 28.04.2026 | 12,39 | 12,55 | 12,10 | 12,15 | -1,73% | 1.096,00 |
| 27.04.2026 | 12,16 | 12,55 | 12,06 | 12,37 | 1,71% | 17.364,00 |
| 24.04.2026 | 12,10 | 12,22 | 11,84 | 12,16 | 1,15% | 3.216,00 |
| 23.04.2026 | 12,32 | 12,55 | 11,89 | 12,02 | -2,70% | 529,00 |
| 22.04.2026 | 12,65 | 12,76 | 12,20 | 12,35 | -1,99% | 534,00 |
| 21.04.2026 | 12,34 | 12,82 | 12,26 | 12,60 | 2,86% | 8.426,00 |
| 20.04.2026 | 12,59 | 12,68 | 12,05 | 12,25 | -3,74% | 10.625,00 |
| 17.04.2026 | 12,55 | 12,97 | 12,49 | 12,73 | 1,53% | 668,00 |
| 16.04.2026 | 12,49 | 12,73 | 12,46 | 12,54 | 0,93% | 1.462,00 |
| 15.04.2026 | 11,67 | 12,53 | 11,62 | 12,42 | 6,72% | 2.377,00 |
| 14.04.2026 | 11,54 | 11,82 | 11,47 | 11,64 | 0,75% | 2.410,00 |
| 13.04.2026 | 11,23 | 11,57 | 11,04 | 11,55 | 2,38% | 21.576,00 |
| 10.04.2026 | 11,35 | 11,57 | 11,18 | 11,28 | -0,22% | 1.612,00 |
| 09.04.2026 | 11,50 | 11,61 | 11,26 | 11,31 | -1,91% | 4.029,00 |
| 08.04.2026 | 12,23 | 12,33 | 11,33 | 11,53 | -3,13% | 6.002,00 |
| 07.04.2026 | 11,88 | 12,20 | 11,70 | 11,90 | 2,96% | 2.209,00 |
| 02.04.2026 | 11,39 | 11,63 | 11,15 | 11,56 | 0,79% | 206,00 |
| 01.04.2026 | 11,56 | 11,66 | 11,24 | 11,47 | -0,35% | 6.975,00 |
| 31.03.2026 | 11,10 | 11,58 | 10,96 | 11,51 | 4,31% | 2.503,00 |
| 30.03.2026 | 11,19 | 11,27 | 10,88 | 11,03 | -1,05% | 556,00 |
| 27.03.2026 | 11,35 | 11,40 | 10,83 | 11,15 | -1,40% | 827,00 |
| 26.03.2026 | 11,44 | 11,62 | 11,26 | 11,31 | -1,39% | 1.400,00 |
| 25.03.2026 | 11,42 | 11,71 | 11,31 | 11,47 | 0,31% | 700,00 |
| 24.03.2026 | 11,41 | 11,51 | 11,22 | 11,43 | -0,41% | 2.600,00 |
| 23.03.2026 | 11,59 | 11,90 | 11,33 | 11,48 | -1,62% | 7.590,00 |
| 20.03.2026 | 11,62 | 11,83 | 11,31 | 11,67 | 0,79% | 10.105,00 |
| 19.03.2026 | 11,76 | 11,84 | 11,41 | 11,58 | -1,71% | 367,00 |
| 18.03.2026 | 12,28 | 12,34 | 11,73 | 11,78 | -3,29% | 1.719,00 |
| 17.03.2026 | 12,02 | 12,39 | 11,89 | 12,18 | 0,97% | 5.128,00 |
| 16.03.2026 | 11,50 | 12,43 | 11,41 | 12,06 | 5,40% | 4.699,00 |
| 13.03.2026 | 11,30 | 11,54 | 11,25 | 11,44 | 1,68% | 5.678,00 |
| 12.03.2026 | 11,44 | 11,67 | 11,19 | 11,25 | -1,90% | 1.525,00 |
| 11.03.2026 | 11,41 | 11,76 | 11,32 | 11,47 | 0,39% | 33.639,00 |
| 10.03.2026 | 11,81 | 11,94 | 11,40 | 11,43 | -3,11% | 33.040,00 |
| 09.03.2026 | 11,28 | 11,93 | 11,25 | 11,79 | 3,44% | 406,00 |
| 06.03.2026 | 11,39 | 11,45 | 11,20 | 11,40 | 0,37% | 2.906,00 |
| 05.03.2026 | 11,90 | 12,14 | 11,31 | 11,36 | -4,38% | 7.049,00 |
| 04.03.2026 | 11,27 | 11,90 | 11,27 | 11,88 | 4,52% | 2.421,00 |
| 03.03.2026 | 11,64 | 12,01 | 11,10 | 11,37 | -3,18% | 2.403,00 |
| 02.03.2026 | 11,60 | 11,85 | 11,39 | 11,74 | 0,32% | 812,00 |
| 27.02.2026 | 11,95 | 11,96 | 11,63 | 11,70 | -2,04% | 3.464,00 |
| 26.02.2026 | 11,34 | 11,98 | 11,27 | 11,95 | 4,96% | 2.688,00 |
| 25.02.2026 | 11,48 | 11,58 | 11,17 | 11,38 | -1,00% | 4.152,00 |
| 24.02.2026 | 11,32 | 11,61 | 11,19 | 11,50 | 1,82% | 2.123,00 |
| 23.02.2026 | 11,72 | 11,80 | 11,16 | 11,29 | -4,54% | 4.002,00 |
| 20.02.2026 | 11,82 | 11,90 | 11,56 | 11,83 | 0,15% | 2.774,00 |
| 19.02.2026 | 11,71 | 11,93 | 11,56 | 11,81 | 1,28% | 3.142,00 |
| 18.02.2026 | 11,27 | 11,77 | 11,24 | 11,66 | 3,76% | 3.377,00 |
| 17.02.2026 | 11,15 | 11,34 | 11,05 | 11,24 | 0,68% | 2.017,00 |
| 16.02.2026 | 11,19 | 11,23 | 11,14 | 11,16 | -0,21% | 2.690,00 |
| 13.02.2026 | 10,97 | 11,39 | 10,95 | 11,19 | 1,38% | 5.007,00 |
| 12.02.2026 | 11,79 | 11,86 | 10,90 | 11,03 | -5,98% | 15.576,00 |
| 11.02.2026 | 11,79 | 12,72 | 11,51 | 11,74 | -3,07% | 10.212,00 |
| 10.02.2026 | 13,96 | 14,38 | 11,77 | 12,11 | -13,30% | 6.682,00 |
| 09.02.2026 | 13,89 | 14,18 | 13,79 | 13,96 | 0,40% | 2.533,00 |
| 06.02.2026 | 13,30 | 14,01 | 13,30 | 13,91 | 4,12% | 5.438,00 |
| 05.02.2026 | 13,72 | 13,83 | 13,30 | 13,36 | -2,74% | 3.787,00 |
| 04.02.2026 | 14,17 | 14,31 | 13,46 | 13,74 | -2,98% | 817,00 |
| 03.02.2026 | 14,68 | 14,82 | 13,92 | 14,16 | -3,29% | 4.156,00 |
| 02.02.2026 | 14,03 | 14,83 | 13,96 | 14,64 | 3,04% | 2.162,00 |
| 30.01.2026 | 14,81 | 14,89 | 14,10 | 14,21 | -4,14% | 3.332,00 |
| 29.01.2026 | 14,38 | 15,10 | 14,34 | 14,82 | 2,58% | 751,00 |
| 28.01.2026 | 14,75 | 14,82 | 14,37 | 14,45 | -1,00% | 5.168,00 |
| 27.01.2026 | 15,21 | 15,32 | 14,55 | 14,59 | -3,51% | 5.802,00 |
| 26.01.2026 | 15,08 | 15,39 | 15,01 | 15,13 | 0,10% | 1.896,00 |
| 23.01.2026 | 15,53 | 15,69 | 14,82 | 15,11 | -2,11% | 1.693,00 |
| 22.01.2026 | 15,86 | 16,19 | 15,16 | 15,44 | -2,63% | 3.584,00 |
| 21.01.2026 | 15,57 | 15,93 | 15,47 | 15,85 | 2,07% | 7.076,00 |
| 20.01.2026 | 15,55 | 15,66 | 15,18 | 15,53 | 0,20% | 4.840,00 |
| 19.01.2026 | 15,62 | 15,64 | 15,39 | 15,50 | -2,08% | 2.405,00 |
| 16.01.2026 | 16,27 | 16,34 | 15,80 | 15,83 | -2,52% | 5.240,00 |
| 15.01.2026 | 16,33 | 16,69 | 16,11 | 16,24 | 0,00% | 1.326,00 |
| 14.01.2026 | 16,52 | 16,59 | 16,06 | 16,24 | -1,81% | 3.321,00 |
| 13.01.2026 | 16,85 | 16,91 | 16,28 | 16,54 | -2,00% | 2.764,00 |
| 12.01.2026 | 16,42 | 16,99 | 16,28 | 16,88 | 2,19% | 4.190,00 |
| 09.01.2026 | 16,70 | 16,82 | 16,32 | 16,51 | -1,10% | 655,00 |
| 08.01.2026 | 16,83 | 16,89 | 16,36 | 16,70 | -0,83% | 1.260,00 |
| 07.01.2026 | 17,03 | 17,24 | 16,79 | 16,84 | -0,95% | 3.988,00 |
| 06.01.2026 | 16,38 | 17,10 | 16,28 | 17,00 | 3,89% | 15.636,00 |
| 05.01.2026 | 17,00 | 17,12 | 16,23 | 16,36 | -3,01% | 7.150,00 |
| 02.01.2026 | 16,56 | 16,94 | 16,54 | 16,87 | 3,40% | 4.130,00 |
| 30.12.2025 | 16,27 | 16,42 | 16,24 | 16,32 | 0,26% | 360,00 |
| 29.12.2025 | 16,52 | 16,64 | 16,25 | 16,27 | -2,09% | 3.623,00 |
| 23.12.2025 | 16,94 | 17,00 | 16,54 | 16,62 | -1,99% | 5.585,00 |
| 22.12.2025 | 16,65 | 17,44 | 16,64 | 16,96 | 2,24% | 343,00 |
| 19.12.2025 | 16,95 | 17,09 | 15,99 | 16,59 | -2,08% | 9.893,00 |
| 18.12.2025 | 16,34 | 17,15 | 16,34 | 16,94 | 3,27% | 4.257,00 |
| 17.12.2025 | 16,46 | 16,75 | 16,26 | 16,40 | 0,58% | 2.990,00 |
| 16.12.2025 | 16,06 | 16,51 | 15,96 | 16,31 | 0,39% | 4.837,00 |
| 15.12.2025 | 17,41 | 17,44 | 15,82 | 16,24 | -6,34% | 6.537,00 |
| 12.12.2025 | 17,52 | 17,67 | 17,21 | 17,34 | -0,95% | 3.038,00 |
| 11.12.2025 | 17,13 | 17,55 | 16,93 | 17,51 | 0,75% | 1.765,00 |
| 10.12.2025 | 18,73 | 18,81 | 16,97 | 17,38 | -7,06% | 5.257,00 |
| 09.12.2025 | 19,34 | 19,38 | 18,69 | 18,70 | -3,45% | 1.264,00 |
| 08.12.2025 | 19,79 | 20,00 | 19,32 | 19,37 | -1,89% | 2.455,00 |
| 05.12.2025 | 19,38 | 20,03 | 19,20 | 19,74 | 2,04% | 2.777,00 |