14,755$
-0,03%
Echtzeit-Aktienkurs Lyft Inc.
Bid:
Ask:
Aktienkurse zur Lyft Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 14,81 | 14,83 | 14,38 | 14,76 | 0,00% | 11.646.855,00 |
| 17.07.2025 | 14,98 | 15,07 | 14,70 | 14,76 | -1,14% | 11.034.888,00 |
| 16.07.2025 | 14,96 | 15,18 | 14,64 | 14,93 | 0,34% | 11.266.982,00 |
| 15.07.2025 | 15,03 | 15,04 | 14,71 | 14,88 | -0,27% | 12.574.349,00 |
| 14.07.2025 | 14,93 | 15,11 | 14,81 | 14,92 | 0,07% | 11.304.307,00 |
| 11.07.2025 | 15,18 | 15,40 | 14,81 | 14,91 | -2,68% | 10.846.601,00 |
| 10.07.2025 | 15,73 | 15,83 | 15,24 | 15,32 | -2,17% | 16.484.260,00 |
| 09.07.2025 | 16,46 | 16,46 | 15,61 | 15,66 | -4,80% | 17.710.972,00 |
| 08.07.2025 | 16,37 | 16,62 | 16,25 | 16,45 | 2,36% | 13.563.539,00 |
| 07.07.2025 | 16,04 | 16,34 | 15,85 | 16,07 | -0,50% | 11.684.404,00 |
| 03.07.2025 | 15,83 | 16,18 | 15,83 | 16,15 | 2,87% | 7.596.459,00 |
| 02.07.2025 | 16,13 | 16,18 | 15,70 | 15,70 | -3,03% | 11.720.233,00 |
| 01.07.2025 | 15,72 | 16,46 | 15,58 | 16,19 | 2,73% | 17.387.747,00 |
| 30.06.2025 | 15,80 | 15,98 | 15,73 | 15,76 | 0,25% | 11.597.184,00 |
| 27.06.2025 | 15,57 | 15,77 | 15,31 | 15,72 | -0,82% | 19.653.121,00 |
| 26.06.2025 | 15,59 | 15,99 | 15,41 | 15,85 | 1,86% | 14.200.972,00 |
| 25.06.2025 | 15,95 | 16,02 | 15,43 | 15,56 | -1,89% | 13.668.222,00 |
| 24.06.2025 | 15,85 | 16,10 | 15,43 | 15,86 | 6,09% | 23.767.526,00 |
| 23.06.2025 | 14,37 | 15,03 | 14,37 | 14,95 | 2,89% | 14.567.920,00 |
| 20.06.2025 | 14,84 | 14,92 | 14,20 | 14,53 | -1,09% | 16.315.341,00 |
| 18.06.2025 | 15,00 | 15,08 | 14,38 | 14,69 | -1,74% | 17.953.436,00 |
| 17.06.2025 | 14,85 | 15,07 | 14,74 | 14,95 | -0,13% | 11.462.780,00 |
| 16.06.2025 | 14,94 | 15,10 | 14,76 | 14,97 | 1,29% | 10.210.512,00 |
| 13.06.2025 | 15,10 | 15,26 | 14,67 | 14,78 | -4,27% | 12.723.578,00 |
| 12.06.2025 | 15,45 | 15,56 | 15,16 | 15,44 | -0,77% | 9.041.751,00 |
| 11.06.2025 | 15,81 | 15,85 | 15,43 | 15,56 | -0,77% | 11.041.561,00 |
| 10.06.2025 | 15,63 | 15,88 | 15,39 | 15,68 | 0,32% | 11.936.114,00 |
| 09.06.2025 | 15,69 | 15,90 | 15,59 | 15,63 | 0,64% | 14.864.703,00 |
| 06.06.2025 | 15,59 | 15,81 | 15,36 | 15,53 | 0,00% | 10.603.352,00 |
| 05.06.2025 | 15,40 | 15,89 | 15,23 | 15,53 | 1,77% | 19.760.358,00 |
| 04.06.2025 | 15,33 | 15,57 | 15,16 | 15,26 | -0,59% | 9.888.666,00 |
| 03.06.2025 | 15,28 | 15,52 | 15,15 | 15,35 | 0,52% | 10.796.740,00 |
| 02.06.2025 | 15,20 | 15,52 | 15,04 | 15,27 | 0,20% | 10.463.168,00 |
| 30.05.2025 | 15,31 | 15,36 | 15,10 | 15,24 | -0,72% | 14.058.736,00 |
| 29.05.2025 | 16,14 | 16,14 | 15,14 | 15,35 | -3,94% | 20.387.730,00 |
| 28.05.2025 | 16,41 | 16,41 | 15,95 | 15,98 | -2,08% | 10.539.725,00 |
| 27.05.2025 | 16,31 | 16,65 | 15,93 | 16,32 | 1,37% | 17.991.357,00 |
| 23.05.2025 | 15,71 | 16,37 | 15,71 | 16,10 | 0,69% | 12.544.612,00 |
| 22.05.2025 | 15,86 | 16,14 | 15,85 | 15,99 | 0,13% | 12.442.025,00 |
| 21.05.2025 | 16,23 | 16,57 | 15,86 | 15,97 | -3,39% | 16.383.660,00 |
| 20.05.2025 | 16,71 | 16,71 | 16,20 | 16,53 | -1,37% | 17.646.636,00 |
| 19.05.2025 | 16,47 | 16,91 | 16,35 | 16,76 | -0,06% | 10.250.722,00 |
| 16.05.2025 | 16,32 | 17,01 | 16,27 | 16,77 | 3,39% | 22.299.790,00 |
| 15.05.2025 | 16,77 | 17,15 | 16,17 | 16,22 | -3,80% | 22.461.626,00 |
| 14.05.2025 | 17,09 | 17,52 | 16,67 | 16,86 | -1,00% | 23.760.225,00 |
| 13.05.2025 | 17,05 | 17,19 | 16,57 | 17,03 | -1,05% | 31.786.950,00 |
| 12.05.2025 | 17,10 | 17,34 | 16,12 | 17,21 | 3,36% | 45.100.820,00 |
| 09.05.2025 | 14,66 | 16,78 | 14,63 | 16,65 | 28,08% | 107.486.139,00 |
| 08.05.2025 | 12,81 | 13,14 | 12,63 | 13,00 | 3,26% | 20.946.956,00 |
| 07.05.2025 | 12,81 | 12,92 | 12,31 | 12,59 | -2,33% | 14.805.380,00 |
| 06.05.2025 | 12,98 | 13,16 | 12,85 | 12,89 | -2,35% | 16.149.386,00 |
| 05.05.2025 | 12,59 | 13,21 | 12,47 | 13,20 | 4,35% | 16.854.540,00 |
| 02.05.2025 | 12,63 | 12,90 | 12,57 | 12,65 | 1,52% | 9.237.244,00 |
| 01.05.2025 | 12,55 | 12,68 | 12,39 | 12,46 | 0,48% | 8.402.485,00 |
| 30.04.2025 | 12,19 | 12,42 | 12,02 | 12,40 | -1,12% | 6.534.099,00 |
| 29.04.2025 | 12,28 | 12,64 | 12,27 | 12,54 | 2,28% | 7.757.239,00 |
| 28.04.2025 | 12,25 | 12,43 | 12,08 | 12,26 | 0,41% | 9.698.971,00 |
| 25.04.2025 | 12,03 | 12,45 | 12,01 | 12,21 | 1,24% | 10.946.233,00 |
| 24.04.2025 | 11,45 | 12,09 | 11,40 | 12,06 | 5,42% | 9.432.152,00 |
| 23.04.2025 | 11,48 | 11,78 | 11,28 | 11,44 | 4,00% | 13.661.274,00 |
| 22.04.2025 | 11,13 | 11,29 | 10,98 | 11,00 | 0,55% | 11.921.112,00 |
| 21.04.2025 | 11,00 | 11,23 | 10,61 | 10,94 | -1,97% | 10.918.368,00 |
| 17.04.2025 | 10,88 | 11,18 | 10,88 | 11,16 | 2,95% | 12.573.471,00 |
| 16.04.2025 | 11,13 | 11,19 | 10,71 | 10,84 | -0,46% | 15.856.934,00 |
| 15.04.2025 | 10,85 | 11,01 | 10,77 | 10,89 | 0,09% | 9.749.074,00 |
| 14.04.2025 | 11,32 | 11,32 | 10,81 | 10,88 | -1,36% | 8.886.033,00 |
| 11.04.2025 | 11,06 | 11,07 | 10,63 | 11,03 | 0,82% | 9.920.003,00 |
| 10.04.2025 | 11,07 | 11,22 | 10,50 | 10,94 | -3,37% | 15.970.624,00 |
| 09.04.2025 | 9,88 | 11,63 | 9,88 | 11,32 | 13,55% | 32.672.346,00 |
| 08.04.2025 | 10,84 | 10,89 | 9,73 | 9,97 | -4,78% | 16.148.879,00 |
| 07.04.2025 | 10,29 | 10,99 | 9,66 | 10,47 | -3,41% | 23.346.092,00 |
| 04.04.2025 | 11,03 | 11,22 | 10,38 | 10,84 | -5,57% | 19.209.497,00 |
| 03.04.2025 | 11,91 | 11,98 | 11,31 | 11,48 | -11,35% | 22.117.948,00 |
| 02.04.2025 | 12,06 | 13,00 | 12,03 | 12,95 | 5,89% | 20.647.855,00 |
| 01.04.2025 | 11,85 | 12,27 | 11,76 | 12,23 | 3,12% | 15.868.868,00 |
| 31.03.2025 | 11,35 | 11,96 | 11,11 | 11,86 | 2,51% | 14.883.302,00 |
| 28.03.2025 | 12,07 | 12,11 | 11,46 | 11,57 | -4,70% | 14.195.029,00 |
| 27.03.2025 | 12,12 | 12,57 | 12,04 | 12,14 | -1,06% | 11.657.325,00 |
| 26.03.2025 | 12,52 | 12,64 | 12,07 | 12,27 | -1,76% | 19.105.679,00 |
| 25.03.2025 | 12,26 | 13,20 | 12,18 | 12,49 | 2,21% | 38.748.205,00 |
| 24.03.2025 | 12,24 | 12,34 | 12,01 | 12,22 | 2,00% | 14.333.405,00 |
| 21.03.2025 | 11,56 | 12,05 | 11,39 | 11,98 | 1,96% | 38.652.430,00 |
| 20.03.2025 | 11,64 | 12,10 | 11,57 | 11,75 | 0,26% | 13.388.650,00 |
| 19.03.2025 | 11,53 | 11,91 | 11,50 | 11,72 | 1,65% | 11.553.373,00 |
| 18.03.2025 | 11,95 | 11,96 | 11,45 | 11,53 | -4,16% | 10.272.414,00 |
| 17.03.2025 | 11,98 | 12,27 | 11,86 | 12,03 | 0,92% | 12.346.381,00 |
| 14.03.2025 | 11,51 | 12,11 | 11,48 | 11,92 | 5,77% | 14.573.512,00 |
| 13.03.2025 | 11,61 | 11,71 | 11,27 | 11,27 | -2,93% | 12.900.417,00 |
| 12.03.2025 | 11,75 | 11,81 | 11,37 | 11,61 | 1,57% | 15.572.311,00 |
| 11.03.2025 | 11,44 | 11,73 | 11,12 | 11,43 | -0,57% | 19.160.207,00 |
| 10.03.2025 | 12,19 | 12,23 | 11,30 | 11,50 | -7,37% | 22.272.912,00 |
| 07.03.2025 | 11,99 | 12,59 | 11,85 | 12,41 | 2,65% | 15.730.954,00 |
| 06.03.2025 | 12,14 | 12,49 | 11,94 | 12,09 | -2,18% | 14.955.777,00 |
| 05.03.2025 | 12,48 | 12,59 | 12,00 | 12,36 | -0,40% | 16.169.403,00 |
| 04.03.2025 | 12,28 | 12,79 | 11,73 | 12,41 | -1,97% | 20.682.236,00 |
| 03.03.2025 | 13,50 | 13,51 | 12,54 | 12,66 | -5,10% | 17.199.792,00 |
| 28.02.2025 | 12,87 | 13,61 | 12,78 | 13,34 | 2,46% | 16.081.678,00 |
| 27.02.2025 | 12,97 | 14,03 | 12,80 | 13,02 | 1,56% | 37.089.484,00 |
| 26.02.2025 | 12,82 | 13,13 | 12,51 | 12,82 | 0,63% | 13.414.636,00 |
| 25.02.2025 | 12,72 | 12,86 | 12,17 | 12,74 | 0,16% | 18.301.618,00 |