Echtzeit-Aktienkurs Lyft Inc.
Bid:
Ask:
Aktienkurse zur Lyft Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 12,69 | 12,85 | 12,69 | 12,85 | -3,80% | - |
| 20.01.2025 | 13,00 | 13,36 | 13,00 | 13,36 | 2,39% | 120,00 |
| 17.01.2025 | 13,11 | 13,11 | 13,05 | 13,05 | 1,64% | - |
| 16.01.2025 | 12,98 | 12,98 | 12,84 | 12,84 | -0,47% | - |
| 15.01.2025 | 12,48 | 12,90 | 12,48 | 12,90 | 2,58% | - |
| 14.01.2025 | 12,68 | 12,68 | 12,57 | 12,57 | 1,42% | - |
| 13.01.2025 | 12,49 | 12,49 | 12,40 | 12,40 | -2,42% | - |
| 10.01.2025 | 12,71 | 12,71 | 12,71 | 12,71 | -1,04% | - |
| 09.01.2025 | 12,84 | 12,84 | 12,84 | 12,84 | -1,53% | - |
| 08.01.2025 | 13,58 | 14,23 | 13,04 | 13,04 | -5,12% | 215,00 |
| 07.01.2025 | 13,79 | 13,79 | 13,70 | 13,74 | -0,66% | 20,00 |
| 06.01.2025 | 13,82 | 13,84 | 13,82 | 13,84 | 3,73% | - |
| 03.01.2025 | 13,30 | 13,34 | 13,30 | 13,34 | -1,17% | - |
| 02.01.2025 | 12,41 | 13,50 | 12,41 | 13,50 | 8,04% | 172,00 |
| 30.12.2024 | 12,49 | 12,49 | 12,49 | 12,49 | -4,82% | - |
| 27.12.2024 | 13,12 | 13,12 | 13,12 | 13,12 | 0,92% | - |
| 23.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,73% | - |
| 20.12.2024 | 12,91 | 12,91 | 12,91 | 12,91 | -1,09% | - |
| 19.12.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -1,30% | - |
| 18.12.2024 | 13,22 | 13,22 | 13,22 | 13,22 | -1,58% | - |
| 17.12.2024 | 13,44 | 13,44 | 13,44 | 13,44 | 0,16% | - |
| 16.12.2024 | 13,35 | 13,41 | 13,35 | 13,41 | -2,88% | 80,00 |
| 13.12.2024 | 14,12 | 14,12 | 13,81 | 13,81 | -5,53% | - |
| 12.12.2024 | 14,62 | 14,62 | 14,62 | 14,62 | 2,57% | - |
| 11.12.2024 | 15,32 | 15,32 | 14,22 | 14,25 | -7,54% | 150,00 |
| 10.12.2024 | 15,27 | 15,42 | 15,27 | 15,42 | -0,19% | - |
| 09.12.2024 | 14,92 | 15,45 | 14,92 | 15,45 | 5,40% | - |
| 06.12.2024 | 14,56 | 14,65 | 14,56 | 14,65 | -9,34% | - |
| 05.12.2024 | 16,03 | 16,16 | 16,03 | 16,16 | -1,54% | - |
| 04.12.2024 | 15,80 | 16,42 | 15,80 | 16,42 | 1,37% | - |
| 03.12.2024 | 16,25 | 16,65 | 16,19 | 16,19 | 0,17% | 100,00 |
| 02.12.2024 | 16,20 | 16,20 | 16,17 | 16,17 | 0,22% | - |
| 29.11.2024 | 15,95 | 16,13 | 15,95 | 16,13 | -0,60% | - |
| 28.11.2024 | 16,23 | 16,23 | 16,23 | 16,23 | -1,36% | - |
| 27.11.2024 | 16,62 | 16,62 | 16,45 | 16,45 | -0,22% | - |
| 26.11.2024 | 16,76 | 16,76 | 16,49 | 16,49 | -0,36% | - |
| 25.11.2024 | 15,94 | 16,55 | 15,94 | 16,55 | 5,17% | 3.069,00 |
| 22.11.2024 | 15,44 | 15,73 | 15,44 | 15,73 | 0,56% | - |
| 21.11.2024 | 15,63 | 15,73 | 15,63 | 15,65 | -0,13% | 8,00 |
| 20.11.2024 | 15,40 | 15,67 | 15,40 | 15,67 | 0,24% | - |
| 19.11.2024 | 16,03 | 16,03 | 15,63 | 15,63 | -1,21% | - |
| 18.11.2024 | 17,12 | 17,12 | 15,82 | 15,82 | -8,52% | - |
| 15.11.2024 | 16,72 | 17,29 | 16,72 | 17,29 | 3,11% | - |
| 14.11.2024 | 16,50 | 16,77 | 16,50 | 16,77 | -1,45% | - |
| 13.11.2024 | 16,94 | 17,02 | 16,94 | 17,02 | 0,29% | - |
| 12.11.2024 | 17,13 | 17,13 | 16,97 | 16,97 | -1,60% | 100,00 |
| 11.11.2024 | 16,54 | 17,24 | 16,54 | 17,24 | 6,21% | - |
| 08.11.2024 | 16,80 | 16,80 | 16,24 | 16,24 | -2,69% | 600,00 |
| 07.11.2024 | 16,06 | 17,10 | 16,06 | 16,68 | 25,44% | 150,00 |
| 06.11.2024 | 12,99 | 13,60 | 12,99 | 13,30 | 6,23% | 300,00 |
| 05.11.2024 | 12,37 | 12,52 | 12,37 | 12,52 | 1,84% | - |
| 04.11.2024 | 12,30 | 12,30 | 12,29 | 12,29 | 1,70% | - |
| 01.11.2024 | 11,89 | 12,09 | 11,89 | 12,09 | 0,12% | - |
| 31.10.2024 | 12,40 | 12,40 | 12,07 | 12,07 | -5,00% | - |
| 30.10.2024 | 12,71 | 12,71 | 12,71 | 12,71 | 0,30% | - |
| 29.10.2024 | 12,75 | 12,75 | 12,67 | 12,67 | 1,88% | - |
| 28.10.2024 | 12,39 | 12,44 | 12,39 | 12,44 | -0,80% | - |
| 25.10.2024 | 12,61 | 12,61 | 12,54 | 12,54 | 1,74% | - |
| 24.10.2024 | 12,34 | 12,43 | 12,32 | 12,32 | -1,46% | 1.616,00 |
| 23.10.2024 | 12,60 | 12,87 | 12,51 | 12,51 | -3,80% | 200,00 |
| 22.10.2024 | 12,81 | 13,00 | 12,81 | 13,00 | 1,56% | 300,00 |
| 21.10.2024 | 12,70 | 12,80 | 12,70 | 12,80 | 1,59% | - |
| 18.10.2024 | 12,47 | 12,60 | 12,47 | 12,60 | 3,75% | 500,00 |
| 17.10.2024 | 12,29 | 12,29 | 12,14 | 12,14 | 0,02% | - |
| 16.10.2024 | 12,13 | 12,14 | 12,13 | 12,14 | 1,44% | - |
| 15.10.2024 | 12,03 | 12,03 | 11,97 | 11,97 | 0,18% | - |
| 14.10.2024 | 12,25 | 12,25 | 11,95 | 11,95 | 6,39% | - |
| 11.10.2024 | 11,23 | 11,23 | 11,23 | 11,23 | -0,41% | - |
| 10.10.2024 | 11,30 | 11,30 | 11,28 | 11,28 | 1,38% | - |
| 09.10.2024 | 11,15 | 11,15 | 11,12 | 11,12 | 0,47% | - |
| 08.10.2024 | 11,25 | 11,25 | 11,07 | 11,07 | -4,35% | - |
| 07.10.2024 | 11,40 | 11,67 | 11,26 | 11,57 | 2,10% | 1.250,00 |
| 04.10.2024 | 11,14 | 11,40 | 11,14 | 11,34 | 0,64% | 961,00 |
| 03.10.2024 | 11,26 | 11,26 | 11,26 | 11,26 | -1,23% | - |
| 02.10.2024 | 11,07 | 11,40 | 11,07 | 11,40 | 1,35% | - |
| 01.10.2024 | 11,30 | 11,30 | 11,25 | 11,25 | -1,30% | - |
| 30.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,49% | 106,00 |
| 27.09.2024 | 11,80 | 11,80 | 11,57 | 11,57 | -2,64% | - |
| 26.09.2024 | 11,79 | 11,89 | 11,79 | 11,89 | -2,72% | - |
| 25.09.2024 | 11,74 | 12,22 | 11,74 | 12,22 | 1,56% | 630,00 |
| 24.09.2024 | 11,33 | 12,03 | 11,33 | 12,03 | 7,72% | 100,00 |
| 23.09.2024 | 11,10 | 11,17 | 11,10 | 11,17 | 0,67% | - |
| 20.09.2024 | 11,05 | 11,09 | 11,05 | 11,09 | -0,23% | - |
| 19.09.2024 | 10,80 | 11,12 | 10,80 | 11,12 | 1,05% | - |
| 18.09.2024 | 10,94 | 11,04 | 10,94 | 11,00 | 4,13% | 230,00 |
| 17.09.2024 | 10,37 | 10,57 | 10,37 | 10,57 | 4,28% | - |
| 16.09.2024 | 10,07 | 10,33 | 10,07 | 10,13 | -0,30% | 230,00 |
| 13.09.2024 | 10,42 | 10,42 | 10,16 | 10,16 | -4,72% | - |
| 12.09.2024 | 10,75 | 10,75 | 10,67 | 10,67 | 4,49% | - |
| 11.09.2024 | 10,03 | 10,21 | 10,03 | 10,21 | 6,18% | - |
| 10.09.2024 | 9,67 | 9,67 | 9,62 | 9,62 | -2,98% | - |
| 09.09.2024 | 9,98 | 9,98 | 9,91 | 9,91 | -3,04% | - |
| 06.09.2024 | 9,89 | 10,22 | 9,89 | 10,22 | 0,89% | - |
| 05.09.2024 | 10,10 | 10,30 | 10,10 | 10,13 | -1,17% | 26,00 |
| 04.09.2024 | 10,10 | 10,25 | 10,10 | 10,25 | -2,73% | - |
| 03.09.2024 | 10,34 | 10,54 | 10,34 | 10,54 | 1,23% | - |
| 02.09.2024 | 10,41 | 10,41 | 10,41 | 10,41 | -0,71% | - |
| 30.08.2024 | 10,40 | 10,49 | 10,40 | 10,49 | 2,76% | - |
| 29.08.2024 | 10,07 | 10,20 | 10,07 | 10,20 | 0,04% | - |
| 28.08.2024 | 10,25 | 10,25 | 10,20 | 10,20 | -0,86% | 1.354,00 |