12,960$
-5,19%
Echtzeit-Aktienkurs Lyft
Bid:
Ask:
Aktienkurse zur Lyft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 13,33 | 13,56 | 12,87 | 12,96 | -5,26% | 11.844.736,00 |
| 30.10.2024 | 13,81 | 13,98 | 13,64 | 13,68 | -1,65% | 9.830.744,00 |
| 29.10.2024 | 13,66 | 14,02 | 13,62 | 13,91 | 0,22% | 7.188.638,00 |
| 28.10.2024 | 13,51 | 13,97 | 13,49 | 13,88 | 3,50% | 10.380.904,00 |
| 25.10.2024 | 13,87 | 13,94 | 13,23 | 13,41 | -2,69% | 17.618.565,00 |
| 24.10.2024 | 13,27 | 13,81 | 13,27 | 13,78 | 0,88% | 9.259.099,00 |
| 23.10.2024 | 13,69 | 13,74 | 13,40 | 13,66 | -0,73% | 7.909.000,00 |
| 22.10.2024 | 14,06 | 14,14 | 13,73 | 13,76 | -1,99% | 7.913.927,00 |
| 21.10.2024 | 13,98 | 14,18 | 13,71 | 14,04 | 0,36% | 8.375.229,00 |
| 18.10.2024 | 13,71 | 14,07 | 13,57 | 13,99 | 2,72% | 11.041.093,00 |
| 17.10.2024 | 13,39 | 13,66 | 13,20 | 13,62 | 1,72% | 10.077.049,00 |
| 16.10.2024 | 13,50 | 13,57 | 13,28 | 13,39 | 0,68% | 7.436.090,00 |
| 15.10.2024 | 13,25 | 13,48 | 12,94 | 13,30 | 0,23% | 11.267.148,00 |
| 14.10.2024 | 13,46 | 13,50 | 12,96 | 13,27 | -2,43% | 14.279.558,00 |
| 11.10.2024 | 12,86 | 13,82 | 12,84 | 13,60 | 9,59% | 32.506.461,00 |
| 10.10.2024 | 12,48 | 12,54 | 12,13 | 12,41 | -0,80% | 10.127.596,00 |
| 09.10.2024 | 12,48 | 12,70 | 12,24 | 12,51 | 0,56% | 8.426.216,00 |
| 08.10.2024 | 12,38 | 12,50 | 11,99 | 12,44 | -0,64% | 9.598.840,00 |
| 07.10.2024 | 12,56 | 12,64 | 12,29 | 12,52 | -0,40% | 7.792.974,00 |
| 04.10.2024 | 12,75 | 12,77 | 12,43 | 12,57 | 1,70% | 6.711.087,00 |
| 03.10.2024 | 12,47 | 12,50 | 12,21 | 12,36 | -1,44% | 5.360.149,00 |
| 02.10.2024 | 12,49 | 12,86 | 12,47 | 12,54 | 0,40% | 9.111.210,00 |
| 01.10.2024 | 12,78 | 12,83 | 12,39 | 12,49 | -2,08% | 8.823.040,00 |
| 30.09.2024 | 12,78 | 12,88 | 12,63 | 12,76 | -0,66% | 6.935.160,00 |
| 27.09.2024 | 13,36 | 13,39 | 12,74 | 12,84 | -3,31% | 10.160.488,00 |
| 26.09.2024 | 13,66 | 13,79 | 13,10 | 13,28 | -0,52% | 9.848.985,00 |
| 25.09.2024 | 13,38 | 13,68 | 13,30 | 13,35 | 0,15% | 9.337.558,00 |
| 24.09.2024 | 12,98 | 13,39 | 12,94 | 13,33 | 4,80% | 14.184.725,00 |
| 23.09.2024 | 12,54 | 12,75 | 12,37 | 12,72 | 2,00% | 8.874.674,00 |
| 20.09.2024 | 12,44 | 12,66 | 12,32 | 12,47 | -0,48% | 19.941.346,00 |
| 19.09.2024 | 12,65 | 12,79 | 12,41 | 12,53 | 2,96% | 11.104.306,00 |
| 18.09.2024 | 12,29 | 12,66 | 12,11 | 12,17 | -0,65% | 11.027.175,00 |
| 17.09.2024 | 11,86 | 12,31 | 11,70 | 12,25 | 4,88% | 14.618.814,00 |
| 16.09.2024 | 11,32 | 11,77 | 11,32 | 11,68 | 2,91% | 11.601.345,00 |
| 13.09.2024 | 11,43 | 11,52 | 11,04 | 11,35 | -2,24% | 21.496.892,00 |
| 12.09.2024 | 11,96 | 12,07 | 11,61 | 11,61 | -2,85% | 10.657.625,00 |
| 11.09.2024 | 11,22 | 11,97 | 11,07 | 11,95 | 6,03% | 12.670.871,00 |
| 10.09.2024 | 10,86 | 11,58 | 10,62 | 11,27 | 4,35% | 15.082.214,00 |
| 09.09.2024 | 11,08 | 11,18 | 10,72 | 10,80 | -2,35% | 10.071.615,00 |
| 06.09.2024 | 11,24 | 11,58 | 10,92 | 11,06 | -1,69% | 9.280.513,00 |
| 05.09.2024 | 11,26 | 11,89 | 11,16 | 11,25 | -0,79% | 10.231.296,00 |
| 04.09.2024 | 11,28 | 11,70 | 11,22 | 11,34 | -0,09% | 6.673.763,00 |
| 03.09.2024 | 11,65 | 11,87 | 11,26 | 11,35 | -2,74% | 8.631.224,00 |
| 30.08.2024 | 11,60 | 11,80 | 11,49 | 11,67 | 1,04% | 8.450.131,00 |
| 29.08.2024 | 11,55 | 11,69 | 11,34 | 11,55 | 0,79% | 7.272.554,00 |
| 28.08.2024 | 11,52 | 11,58 | 11,27 | 11,46 | -1,38% | 8.213.723,00 |
| 27.08.2024 | 11,76 | 11,76 | 11,48 | 11,62 | -1,36% | 9.423.735,00 |
| 26.08.2024 | 11,77 | 11,95 | 11,58 | 11,78 | 0,86% | 11.416.067,00 |
| 23.08.2024 | 11,54 | 11,76 | 11,24 | 11,68 | 1,74% | 13.925.562,00 |
| 22.08.2024 | 11,68 | 11,82 | 11,43 | 11,48 | -1,80% | 8.634.260,00 |
| 21.08.2024 | 11,45 | 11,77 | 11,22 | 11,69 | 3,54% | 13.327.745,00 |
| 20.08.2024 | 11,54 | 11,75 | 11,28 | 11,29 | -2,67% | 13.241.593,00 |
| 19.08.2024 | 11,24 | 11,88 | 11,19 | 11,60 | 3,57% | 16.072.680,00 |
| 16.08.2024 | 10,71 | 11,55 | 10,68 | 11,20 | 3,66% | 18.794.981,00 |
| 15.08.2024 | 10,37 | 10,86 | 10,33 | 10,81 | 7,19% | 16.020.125,00 |
| 14.08.2024 | 10,24 | 10,29 | 9,88 | 10,08 | 0,20% | 9.683.792,00 |
| 13.08.2024 | 9,74 | 10,08 | 9,68 | 10,06 | 3,60% | 14.242.278,00 |
| 12.08.2024 | 9,72 | 9,83 | 9,53 | 9,71 | -0,51% | 12.966.213,00 |
| 09.08.2024 | 10,06 | 10,17 | 9,56 | 9,76 | -3,03% | 18.735.444,00 |
| 08.08.2024 | 9,21 | 10,08 | 9,12 | 10,07 | 10,85% | 26.698.346,00 |
| 07.08.2024 | 9,25 | 9,80 | 8,93 | 9,08 | -17,23% | 72.259.759,00 |
| 06.08.2024 | 10,95 | 11,17 | 10,57 | 10,97 | 3,78% | 27.622.256,00 |
| 05.08.2024 | 9,94 | 10,72 | 9,81 | 10,57 | -3,21% | 18.366.332,00 |
| 02.08.2024 | 11,01 | 11,10 | 10,61 | 10,92 | -4,29% | 16.353.571,00 |
| 01.08.2024 | 12,05 | 12,16 | 11,33 | 11,41 | -5,39% | 12.642.953,00 |
| 31.07.2024 | 12,13 | 12,38 | 11,97 | 12,06 | 1,01% | 11.115.861,00 |
| 30.07.2024 | 12,13 | 12,24 | 11,79 | 11,94 | -1,32% | 10.457.530,00 |
| 29.07.2024 | 12,29 | 12,44 | 12,06 | 12,10 | -1,06% | 8.915.349,00 |
| 26.07.2024 | 12,43 | 12,57 | 12,16 | 12,23 | 0,25% | 10.392.405,00 |
| 25.07.2024 | 12,30 | 13,30 | 11,97 | 12,20 | -1,45% | 23.012.049,00 |
| 24.07.2024 | 12,35 | 12,47 | 11,92 | 12,38 | -1,67% | 21.995.934,00 |
| 23.07.2024 | 12,45 | 12,76 | 12,45 | 12,59 | 0,88% | 7.956.389,00 |
| 22.07.2024 | 12,43 | 12,56 | 12,23 | 12,48 | 1,13% | 12.289.791,00 |
| 19.07.2024 | 12,41 | 12,54 | 12,32 | 12,34 | -0,72% | 10.325.915,00 |
| 18.07.2024 | 12,68 | 12,90 | 12,37 | 12,43 | -2,32% | 13.043.289,00 |
| 17.07.2024 | 13,10 | 13,27 | 12,58 | 12,73 | -4,90% | 17.282.063,00 |
| 16.07.2024 | 13,14 | 13,54 | 13,09 | 13,38 | 2,22% | 10.607.051,00 |
| 15.07.2024 | 13,34 | 13,34 | 12,84 | 13,09 | -0,15% | 10.595.823,00 |
| 12.07.2024 | 13,45 | 13,60 | 13,08 | 13,11 | -3,07% | 12.588.797,00 |
| 11.07.2024 | 13,17 | 13,95 | 13,03 | 13,53 | 4,60% | 20.060.166,00 |
| 10.07.2024 | 13,52 | 13,61 | 12,74 | 12,93 | -3,72% | 17.448.446,00 |
| 09.07.2024 | 13,47 | 13,57 | 13,31 | 13,43 | -0,37% | 9.399.282,00 |
| 08.07.2024 | 13,43 | 13,56 | 13,23 | 13,48 | 1,13% | 10.809.514,00 |
| 05.07.2024 | 13,37 | 13,47 | 13,17 | 13,33 | -0,45% | 9.552.776,00 |
| 03.07.2024 | 13,41 | 13,63 | 13,31 | 13,39 | -0,07% | 8.766.675,00 |
| 02.07.2024 | 13,98 | 14,04 | 13,39 | 13,40 | -4,08% | 17.306.109,00 |
| 01.07.2024 | 14,11 | 14,16 | 13,54 | 13,97 | -0,92% | 8.676.822,00 |
| 28.06.2024 | 13,47 | 14,21 | 13,41 | 14,10 | 5,30% | 18.124.206,00 |
| 27.06.2024 | 13,34 | 13,49 | 13,28 | 13,39 | 0,45% | 7.535.960,00 |
| 26.06.2024 | 13,36 | 13,62 | 13,29 | 13,33 | -0,97% | 8.306.370,00 |
| 25.06.2024 | 13,55 | 13,90 | 13,27 | 13,46 | -0,74% | 12.196.967,00 |
| 24.06.2024 | 13,42 | 13,75 | 13,42 | 13,56 | 0,82% | 9.340.922,00 |
| 21.06.2024 | 13,79 | 13,79 | 13,19 | 13,45 | -2,18% | 17.343.648,00 |
| 20.06.2024 | 13,77 | 13,94 | 13,70 | 13,75 | -0,22% | 8.751.553,00 |
| 18.06.2024 | 14,08 | 14,21 | 13,72 | 13,78 | -2,13% | 9.792.512,00 |
| 17.06.2024 | 14,07 | 14,29 | 13,79 | 14,08 | -0,64% | 14.281.310,00 |
| 14.06.2024 | 14,36 | 14,51 | 14,03 | 14,17 | -2,11% | 16.914.195,00 |
| 13.06.2024 | 15,59 | 15,65 | 14,46 | 14,48 | -6,97% | 11.988.860,00 |
| 12.06.2024 | 15,00 | 15,96 | 14,99 | 15,56 | 6,50% | 19.068.598,00 |
| 11.06.2024 | 15,04 | 15,08 | 14,60 | 14,61 | -3,05% | 13.807.116,00 |