17,262€
2,14%
Echtzeit-Aktienkurs Lyft
Bid:
Ask:
Aktienkurse zur Lyft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 16,30 | 16,55 | 16,30 | 16,47 | -2,53% | 200,00 |
| 10.10.2025 | 17,02 | 17,02 | 16,90 | 16,90 | -3,37% | 50,00 |
| 09.10.2025 | 18,10 | 18,10 | 17,49 | 17,49 | -2,35% | 120,00 |
| 08.10.2025 | 18,25 | 18,25 | 17,83 | 17,91 | -1,09% | 484,00 |
| 07.10.2025 | 18,50 | 18,50 | 18,11 | 18,11 | -2,48% | - |
| 06.10.2025 | 19,28 | 19,29 | 18,57 | 18,57 | -3,51% | 1.152,00 |
| 03.10.2025 | 19,24 | 19,24 | 19,24 | 19,24 | 4,43% | - |
| 02.10.2025 | 18,55 | 18,55 | 18,43 | 18,43 | -0,38% | - |
| 01.10.2025 | 18,42 | 18,50 | 18,42 | 18,50 | -3,28% | - |
| 30.09.2025 | 19,15 | 19,15 | 19,13 | 19,13 | -0,01% | - |
| 29.09.2025 | 18,58 | 19,13 | 18,46 | 19,13 | 4,73% | 130,00 |
| 26.09.2025 | 18,26 | 18,26 | 18,26 | 18,26 | -3,98% | - |
| 25.09.2025 | 18,68 | 19,02 | 18,68 | 19,02 | 2,31% | 112,00 |
| 24.09.2025 | 18,59 | 18,59 | 18,59 | 18,59 | -2,17% | - |
| 23.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,31% | - |
| 22.09.2025 | 19,60 | 19,60 | 19,45 | 19,45 | 2,58% | 415,00 |
| 19.09.2025 | 18,57 | 18,96 | 18,57 | 18,96 | 1,29% | - |
| 18.09.2025 | 19,38 | 19,38 | 18,72 | 18,72 | -3,89% | 50,00 |
| 17.09.2025 | 16,86 | 20,39 | 16,86 | 19,48 | 16,83% | 55,00 |
| 16.09.2025 | 17,02 | 17,02 | 16,67 | 16,67 | 2,82% | - |
| 15.09.2025 | 15,74 | 16,22 | 15,74 | 16,22 | 4,12% | 1.000,00 |
| 12.09.2025 | 15,57 | 15,57 | 15,57 | 15,57 | -4,05% | - |
| 11.09.2025 | 16,22 | 16,33 | 15,90 | 16,23 | 0,43% | - |
| 10.09.2025 | 15,61 | 16,16 | 15,61 | 16,16 | 6,74% | - |
| 09.09.2025 | 15,17 | 15,19 | 15,00 | 15,14 | 5,28% | - |
| 08.09.2025 | 14,46 | 14,66 | 14,38 | 14,38 | -0,61% | 3,00 |
| 05.09.2025 | 14,28 | 14,47 | 14,28 | 14,47 | 4,13% | - |
| 04.09.2025 | 14,38 | 14,80 | 13,90 | 13,90 | -7,85% | 535,00 |
| 03.09.2025 | 14,31 | 15,08 | 14,31 | 15,08 | 9,64% | 100,00 |
| 02.09.2025 | 13,58 | 13,76 | 13,58 | 13,76 | -0,35% | - |
| 01.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,68% | - |
| 29.08.2025 | 13,80 | 13,80 | 13,44 | 13,44 | -2,17% | 140,00 |
| 28.08.2025 | 13,85 | 13,85 | 13,74 | 13,74 | -2,75% | - |
| 27.08.2025 | 14,31 | 14,31 | 14,13 | 14,13 | -1,34% | - |
| 26.08.2025 | 14,53 | 14,53 | 14,32 | 14,32 | -1,27% | - |
| 25.08.2025 | 14,51 | 14,51 | 14,51 | 14,51 | 7,60% | - |
| 22.08.2025 | 13,48 | 13,48 | 13,48 | 13,48 | 3,15% | - |
| 21.08.2025 | 13,25 | 13,25 | 13,07 | 13,07 | 2,11% | - |
| 20.08.2025 | 13,15 | 13,52 | 12,63 | 12,80 | -4,89% | 1.082,00 |
| 19.08.2025 | 13,59 | 13,59 | 13,46 | 13,46 | -0,34% | - |
| 18.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,67% | - |
| 15.08.2025 | 12,40 | 13,41 | 12,40 | 13,41 | 9,18% | 120,00 |
| 14.08.2025 | 12,40 | 12,40 | 12,29 | 12,29 | 3,07% | - |
| 13.08.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 0,17% | - |
| 12.08.2025 | 11,47 | 11,90 | 11,47 | 11,90 | 1,71% | - |
| 11.08.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -4,88% | - |
| 08.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 3,08% | - |
| 07.08.2025 | 11,60 | 11,93 | 11,60 | 11,93 | -4,71% | - |
| 06.08.2025 | 12,52 | 12,52 | 12,52 | 12,52 | -1,80% | - |
| 05.08.2025 | 12,65 | 12,75 | 12,65 | 12,75 | 3,89% | 145,00 |
| 04.08.2025 | 11,70 | 12,50 | 11,70 | 12,27 | 4,66% | 232,00 |
| 01.08.2025 | 12,12 | 12,12 | 11,73 | 11,73 | -4,09% | - |
| 31.07.2025 | 12,29 | 12,59 | 12,23 | 12,23 | 1,61% | 80,00 |
| 30.07.2025 | 12,07 | 12,07 | 12,03 | 12,03 | 0,67% | - |
| 29.07.2025 | 12,20 | 12,20 | 11,95 | 11,95 | -2,32% | - |
| 28.07.2025 | 12,20 | 12,24 | 12,20 | 12,24 | 1,68% | - |
| 25.07.2025 | 12,17 | 12,17 | 12,04 | 12,04 | -3,63% | - |
| 24.07.2025 | 12,43 | 12,49 | 12,43 | 12,49 | 1,02% | - |
| 23.07.2025 | 12,60 | 12,60 | 12,36 | 12,36 | -0,06% | - |
| 22.07.2025 | 12,54 | 12,54 | 12,37 | 12,37 | -2,55% | - |
| 21.07.2025 | 12,47 | 12,70 | 12,47 | 12,70 | 2,39% | - |
| 18.07.2025 | 12,70 | 12,70 | 12,40 | 12,40 | -2,68% | 1.000,00 |
| 17.07.2025 | 12,79 | 12,79 | 12,74 | 12,74 | -0,90% | - |
| 16.07.2025 | 12,64 | 12,86 | 12,64 | 12,86 | 2,23% | - |
| 15.07.2025 | 12,71 | 12,71 | 12,58 | 12,58 | -0,55% | - |
| 14.07.2025 | 12,70 | 12,70 | 12,65 | 12,65 | -2,01% | - |
| 11.07.2025 | 12,97 | 12,97 | 12,91 | 12,91 | -0,94% | - |
| 10.07.2025 | 13,30 | 13,30 | 13,03 | 13,03 | -5,03% | - |
| 09.07.2025 | 13,90 | 13,90 | 13,72 | 13,72 | -0,59% | - |
| 08.07.2025 | 13,56 | 13,80 | 13,56 | 13,80 | 1,22% | - |
| 07.07.2025 | 13,64 | 13,64 | 13,64 | 13,64 | 0,71% | - |
| 04.07.2025 | 13,54 | 13,54 | 13,54 | 13,54 | 0,91% | - |
| 03.07.2025 | 13,23 | 13,42 | 13,23 | 13,42 | -0,16% | - |
| 02.07.2025 | 13,64 | 13,64 | 13,44 | 13,44 | 1,73% | - |
| 01.07.2025 | 13,21 | 13,21 | 13,21 | 13,21 | -1,58% | - |
| 30.06.2025 | 13,30 | 13,42 | 13,30 | 13,42 | 1,56% | - |
| 27.06.2025 | 13,38 | 13,38 | 13,22 | 13,22 | 0,23% | - |
| 26.06.2025 | 13,22 | 13,22 | 13,19 | 13,19 | -2,30% | - |
| 25.06.2025 | 13,60 | 13,60 | 13,50 | 13,50 | 1,78% | - |
| 24.06.2025 | 12,69 | 13,26 | 12,69 | 13,26 | 4,43% | - |
| 23.06.2025 | 12,49 | 12,70 | 12,49 | 12,70 | 1,76% | - |
| 20.06.2025 | 12,48 | 12,48 | 12,48 | 12,48 | -1,08% | - |
| 19.06.2025 | 12,62 | 12,62 | 12,62 | 12,62 | -2,03% | - |
| 18.06.2025 | 12,86 | 12,88 | 12,86 | 12,88 | 1,67% | 20,00 |
| 17.06.2025 | 12,67 | 12,67 | 12,67 | 12,67 | -0,30% | - |
| 16.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,58% | - |
| 13.06.2025 | 12,91 | 12,91 | 12,91 | 12,91 | -2,95% | - |
| 12.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -3,90% | - |
| 11.06.2025 | 13,54 | 13,84 | 13,54 | 13,84 | 2,31% | 200,00 |
| 10.06.2025 | 13,53 | 13,53 | 13,53 | 13,53 | 0,33% | - |
| 09.06.2025 | 13,48 | 13,48 | 13,48 | 13,48 | 1,02% | - |
| 06.06.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 0,86% | - |
| 05.06.2025 | 13,23 | 13,23 | 13,23 | 13,23 | -0,50% | - |
| 04.06.2025 | 13,38 | 13,50 | 13,30 | 13,30 | 0,00% | 1.080,00 |
| 03.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,42% | - |
| 02.06.2025 | 13,24 | 13,24 | 13,24 | 13,24 | -0,73% | - |
| 30.05.2025 | 13,34 | 13,34 | 13,34 | 13,34 | -2,44% | - |
| 29.05.2025 | 14,09 | 14,09 | 13,68 | 13,68 | -4,20% | - |
| 28.05.2025 | 14,27 | 14,28 | 14,27 | 14,28 | 1,65% | - |
| 27.05.2025 | 14,20 | 14,20 | 14,04 | 14,04 | -0,41% | - |