14,240$
1,50%
Echtzeit-Aktienkurs Lyft
Bid:
Ask:
Aktienkurse zur Lyft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 14,13 | 14,32 | 13,86 | 14,24 | 1,50% | 10.399.312,00 |
| 23.04.2026 | 14,41 | 14,52 | 13,88 | 14,03 | -2,91% | 9.827.235,00 |
| 22.04.2026 | 14,97 | 14,98 | 14,28 | 14,45 | -2,03% | 11.051.054,00 |
| 21.04.2026 | 14,50 | 15,09 | 14,43 | 14,75 | 2,29% | 14.780.162,00 |
| 20.04.2026 | 14,68 | 14,69 | 14,18 | 14,42 | -3,55% | 22.156.754,00 |
| 17.04.2026 | 15,00 | 15,34 | 14,77 | 14,95 | 1,46% | 12.294.509,00 |
| 16.04.2026 | 14,71 | 14,99 | 14,67 | 14,74 | 0,51% | 11.657.288,00 |
| 15.04.2026 | 13,85 | 14,79 | 13,83 | 14,66 | 6,93% | 17.454.787,00 |
| 14.04.2026 | 13,63 | 13,96 | 13,53 | 13,71 | 0,81% | 11.735.817,00 |
| 13.04.2026 | 13,15 | 13,60 | 12,91 | 13,60 | 2,80% | 13.372.269,00 |
| 10.04.2026 | 13,37 | 13,58 | 13,11 | 13,23 | 0,08% | 9.894.237,00 |
| 09.04.2026 | 13,46 | 13,58 | 13,17 | 13,22 | -1,78% | 14.027.415,00 |
| 08.04.2026 | 14,27 | 14,40 | 13,20 | 13,46 | -2,36% | 16.660.112,00 |
| 07.04.2026 | 13,58 | 14,12 | 13,54 | 13,79 | 0,62% | 13.488.203,00 |
| 06.04.2026 | 13,32 | 13,83 | 13,31 | 13,70 | 2,70% | 9.980.794,00 |
| 02.04.2026 | 13,03 | 13,43 | 12,84 | 13,34 | 0,38% | 9.389.883,00 |
| 01.04.2026 | 13,41 | 13,55 | 13,04 | 13,29 | -0,08% | 12.285.745,00 |
| 31.03.2026 | 12,79 | 13,38 | 12,63 | 13,30 | 4,97% | 17.998.602,00 |
| 30.03.2026 | 12,82 | 12,91 | 12,46 | 12,67 | -1,48% | 11.445.048,00 |
| 27.03.2026 | 12,88 | 12,94 | 12,48 | 12,86 | -1,04% | 14.037.506,00 |
| 26.03.2026 | 13,09 | 13,42 | 12,98 | 13,00 | -2,00% | 12.880.357,00 |
| 25.03.2026 | 13,37 | 13,57 | 13,08 | 13,26 | 0,65% | 9.986.787,00 |
| 24.03.2026 | 13,17 | 13,27 | 13,00 | 13,18 | -1,01% | 13.462.951,00 |
| 23.03.2026 | 13,68 | 13,75 | 13,13 | 13,31 | -1,19% | 16.043.263,00 |
| 20.03.2026 | 13,27 | 13,68 | 13,05 | 13,47 | 0,60% | 84.222.202,00 |
| 19.03.2026 | 13,20 | 13,60 | 13,15 | 13,39 | -0,59% | 13.288.051,00 |
| 18.03.2026 | 13,89 | 13,99 | 13,46 | 13,47 | -4,06% | 13.736.317,00 |
| 17.03.2026 | 14,05 | 14,34 | 13,91 | 14,04 | 3,62% | 19.045.366,00 |
| 16.03.2026 | 13,25 | 13,70 | 13,23 | 13,55 | 3,67% | 18.581.580,00 |
| 13.03.2026 | 12,99 | 13,24 | 12,95 | 13,07 | 0,93% | 14.834.865,00 |
| 12.03.2026 | 13,23 | 13,48 | 12,89 | 12,95 | -2,70% | 15.011.356,00 |
| 11.03.2026 | 13,41 | 13,63 | 13,13 | 13,31 | 0,45% | 12.802.196,00 |
| 10.03.2026 | 13,73 | 13,84 | 13,24 | 13,25 | -3,71% | 16.400.620,00 |
| 09.03.2026 | 13,34 | 13,86 | 13,17 | 13,76 | 3,85% | 22.923.240,00 |
| 06.03.2026 | 13,00 | 13,30 | 12,97 | 13,25 | 0,53% | 10.317.695,00 |
| 05.03.2026 | 13,80 | 14,09 | 13,13 | 13,18 | -4,77% | 19.721.819,00 |
| 04.03.2026 | 13,42 | 13,86 | 13,21 | 13,84 | 4,77% | 20.574.593,00 |
| 03.03.2026 | 13,61 | 13,93 | 12,83 | 13,21 | -3,79% | 24.637.644,00 |
| 02.03.2026 | 13,46 | 13,87 | 13,34 | 13,73 | -0,79% | 13.798.168,00 |
| 27.02.2026 | 13,89 | 13,96 | 13,74 | 13,84 | -1,84% | 15.558.160,00 |
| 26.02.2026 | 13,49 | 14,14 | 13,48 | 14,10 | 5,22% | 16.173.205,00 |
| 25.02.2026 | 13,53 | 13,58 | 13,16 | 13,40 | -0,96% | 15.925.334,00 |
| 24.02.2026 | 13,20 | 13,68 | 13,14 | 13,53 | 1,81% | 14.038.989,00 |
| 23.02.2026 | 13,70 | 13,75 | 13,17 | 13,29 | -4,73% | 16.473.686,00 |
| 20.02.2026 | 13,70 | 14,02 | 13,59 | 13,95 | 0,36% | 15.742.491,00 |
| 19.02.2026 | 13,80 | 14,02 | 13,60 | 13,90 | 1,39% | 15.201.591,00 |
| 18.02.2026 | 13,40 | 13,87 | 13,29 | 13,71 | 3,08% | 17.521.133,00 |
| 17.02.2026 | 13,24 | 13,44 | 13,07 | 13,30 | 0,23% | 16.806.861,00 |
| 13.02.2026 | 13,21 | 13,46 | 13,05 | 13,27 | 1,69% | 22.891.035,00 |
| 12.02.2026 | 13,99 | 14,10 | 12,93 | 13,05 | -6,72% | 30.626.936,00 |
| 11.02.2026 | 14,22 | 15,10 | 13,88 | 13,99 | -16,97% | 74.349.913,00 |
| 10.02.2026 | 16,60 | 17,11 | 16,50 | 16,85 | 1,44% | 35.201.798,00 |
| 09.02.2026 | 16,43 | 16,90 | 16,41 | 16,61 | 0,91% | 17.775.787,00 |
| 06.02.2026 | 15,84 | 16,56 | 15,82 | 16,46 | 3,91% | 17.421.972,00 |
| 05.02.2026 | 16,00 | 16,33 | 15,68 | 15,84 | -1,98% | 16.717.185,00 |
| 04.02.2026 | 16,70 | 16,73 | 15,89 | 16,16 | -3,58% | 19.212.439,00 |
| 03.02.2026 | 17,37 | 17,37 | 16,44 | 16,76 | -2,90% | 17.934.239,00 |
| 02.02.2026 | 16,85 | 17,47 | 16,61 | 17,26 | 2,31% | 12.651.370,00 |
| 30.01.2026 | 17,67 | 17,69 | 16,72 | 16,87 | -4,96% | 14.521.897,00 |
| 29.01.2026 | 17,20 | 18,07 | 17,14 | 17,75 | 3,20% | 16.306.716,00 |
| 28.01.2026 | 17,73 | 17,75 | 17,16 | 17,20 | -1,94% | 12.358.863,00 |
| 27.01.2026 | 18,12 | 18,12 | 17,51 | 17,54 | -2,45% | 9.538.773,00 |
| 26.01.2026 | 18,01 | 18,29 | 17,88 | 17,98 | 0,45% | 12.654.818,00 |
| 23.01.2026 | 18,16 | 18,44 | 17,51 | 17,90 | -1,65% | 13.744.037,00 |
| 22.01.2026 | 18,62 | 18,99 | 17,81 | 18,20 | -1,57% | 18.242.293,00 |
| 21.01.2026 | 18,40 | 18,65 | 18,11 | 18,49 | 1,59% | 11.617.464,00 |
| 20.01.2026 | 18,09 | 18,37 | 17,80 | 18,20 | -0,71% | 10.362.268,00 |
| 16.01.2026 | 18,82 | 18,99 | 18,32 | 18,33 | -2,91% | 15.530.319,00 |
| 15.01.2026 | 19,05 | 19,38 | 18,69 | 18,88 | -0,21% | 13.386.648,00 |
| 14.01.2026 | 19,19 | 19,19 | 18,69 | 18,92 | -1,71% | 10.352.857,00 |
| 13.01.2026 | 19,67 | 19,69 | 18,96 | 19,25 | -2,23% | 12.571.192,00 |
| 12.01.2026 | 19,16 | 19,83 | 18,99 | 19,69 | 2,50% | 11.422.332,00 |
| 09.01.2026 | 19,48 | 19,58 | 18,97 | 19,21 | -1,18% | 9.914.760,00 |
| 08.01.2026 | 19,64 | 19,64 | 19,07 | 19,44 | -1,02% | 9.234.533,00 |
| 07.01.2026 | 20,06 | 20,15 | 19,61 | 19,64 | -1,11% | 7.940.596,00 |
| 06.01.2026 | 19,16 | 20,01 | 19,04 | 19,86 | 3,71% | 12.493.256,00 |
| 05.01.2026 | 19,87 | 19,96 | 19,01 | 19,15 | -3,23% | 11.765.522,00 |
| 02.01.2026 | 19,71 | 19,88 | 19,40 | 19,79 | 2,17% | 7.675.520,00 |
| 31.12.2025 | 19,28 | 19,43 | 19,19 | 19,37 | 0,31% | 6.019.316,00 |
| 30.12.2025 | 19,15 | 19,43 | 19,08 | 19,31 | 0,84% | 7.255.932,00 |
| 29.12.2025 | 19,33 | 19,45 | 19,12 | 19,15 | -2,64% | 9.727.570,00 |
| 26.12.2025 | 19,56 | 19,78 | 19,25 | 19,67 | 0,31% | 5.288.345,00 |
| 24.12.2025 | 19,52 | 19,66 | 19,13 | 19,61 | 0,05% | 4.677.065,00 |
| 23.12.2025 | 19,83 | 19,99 | 19,50 | 19,60 | -1,75% | 5.978.616,00 |
| 22.12.2025 | 19,82 | 20,52 | 19,68 | 19,95 | 2,73% | 14.227.701,00 |
| 19.12.2025 | 19,22 | 19,53 | 18,75 | 19,42 | -2,22% | 17.045.782,00 |
| 18.12.2025 | 19,59 | 20,11 | 19,55 | 19,86 | 3,55% | 13.360.871,00 |
| 17.12.2025 | 19,22 | 19,68 | 19,10 | 19,18 | -0,05% | 10.553.948,00 |
| 16.12.2025 | 19,12 | 19,46 | 18,90 | 19,19 | 0,37% | 9.800.417,00 |
| 15.12.2025 | 20,19 | 20,21 | 18,61 | 19,12 | -6,14% | 20.499.050,00 |
| 12.12.2025 | 20,53 | 20,75 | 20,21 | 20,37 | -0,73% | 9.442.940,00 |
| 11.12.2025 | 20,13 | 20,62 | 19,88 | 20,52 | 0,98% | 14.279.149,00 |
| 10.12.2025 | 21,53 | 21,74 | 19,78 | 20,32 | -6,70% | 23.333.812,00 |
| 09.12.2025 | 22,15 | 22,49 | 21,75 | 21,78 | -3,16% | 9.772.293,00 |
| 08.12.2025 | 22,97 | 23,25 | 22,47 | 22,49 | -2,09% | 12.344.138,00 |
| 05.12.2025 | 22,50 | 23,33 | 22,44 | 22,97 | 2,00% | 11.901.333,00 |
| 04.12.2025 | 22,40 | 22,61 | 21,91 | 22,52 | 0,85% | 9.324.188,00 |
| 03.12.2025 | 22,53 | 22,88 | 22,21 | 22,33 | 0,40% | 10.299.601,00 |
| 02.12.2025 | 21,60 | 22,61 | 21,55 | 22,24 | 3,73% | 13.114.379,00 |
| 01.12.2025 | 20,81 | 21,83 | 20,68 | 21,44 | 1,95% | 14.530.959,00 |