11,519€
-3,46%
Echtzeit-Aktienkurs Lyft
Bid:
Ask:
Aktienkurse zur Lyft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.05.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,03% | - |
| 23.05.2025 | 13,98 | 14,11 | 13,98 | 14,11 | 1,05% | - |
| 22.05.2025 | 14,00 | 14,00 | 13,96 | 13,96 | -2,45% | - |
| 21.05.2025 | 14,33 | 14,33 | 14,31 | 14,31 | -1,42% | - |
| 20.05.2025 | 14,68 | 14,68 | 14,52 | 14,52 | -1,53% | - |
| 19.05.2025 | 14,60 | 14,74 | 14,60 | 14,74 | 2,22% | - |
| 16.05.2025 | 14,37 | 14,42 | 14,37 | 14,42 | -2,22% | - |
| 15.05.2025 | 14,81 | 14,81 | 14,75 | 14,75 | -3,10% | - |
| 14.05.2025 | 15,10 | 15,22 | 15,10 | 15,22 | 1,17% | - |
| 13.05.2025 | 15,16 | 15,16 | 15,05 | 15,05 | 2,37% | - |
| 12.05.2025 | 14,99 | 16,17 | 14,70 | 14,70 | 6,51% | 110,00 |
| 09.05.2025 | 12,32 | 13,80 | 12,28 | 13,80 | 23,99% | 4.100,00 |
| 08.05.2025 | 11,18 | 11,18 | 11,13 | 11,13 | 2,52% | - |
| 07.05.2025 | 11,15 | 11,15 | 10,86 | 10,86 | -5,30% | - |
| 06.05.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 2,23% | - |
| 05.05.2025 | 11,07 | 11,21 | 11,07 | 11,21 | 3,45% | - |
| 02.05.2025 | 10,99 | 10,99 | 10,84 | 10,84 | 2,50% | 150,00 |
| 30.04.2025 | 10,82 | 10,82 | 10,58 | 10,58 | -1,73% | - |
| 29.04.2025 | 10,67 | 10,76 | 10,67 | 10,76 | -0,02% | - |
| 28.04.2025 | 10,65 | 10,76 | 10,65 | 10,76 | 0,64% | - |
| 25.04.2025 | 10,88 | 10,88 | 10,70 | 10,70 | 5,52% | 50,00 |
| 24.04.2025 | 9,95 | 10,14 | 9,95 | 10,14 | 0,36% | - |
| 23.04.2025 | 9,82 | 10,10 | 9,82 | 10,10 | 4,47% | 350,00 |
| 22.04.2025 | 9,51 | 9,67 | 9,51 | 9,67 | 0,03% | 50,00 |
| 17.04.2025 | 10,00 | 10,00 | 9,67 | 9,67 | 3,26% | 50,00 |
| 16.04.2025 | 9,36 | 9,36 | 9,36 | 9,36 | -2,20% | - |
| 15.04.2025 | 9,43 | 9,57 | 9,43 | 9,57 | -0,59% | - |
| 14.04.2025 | 9,57 | 9,63 | 9,57 | 9,63 | -0,33% | - |
| 11.04.2025 | 9,69 | 9,69 | 9,66 | 9,66 | -0,35% | - |
| 10.04.2025 | 10,07 | 10,07 | 9,69 | 9,69 | 3,62% | - |
| 09.04.2025 | 8,88 | 9,36 | 8,88 | 9,36 | -3,68% | - |
| 08.04.2025 | 9,43 | 9,71 | 9,43 | 9,71 | 18,63% | - |
| 07.04.2025 | 8,38 | 8,38 | 8,19 | 8,19 | -15,30% | 303,00 |
| 04.04.2025 | 10,24 | 10,24 | 9,67 | 9,67 | -7,43% | 150,00 |
| 03.04.2025 | 11,06 | 11,06 | 10,44 | 10,44 | -8,82% | - |
| 02.04.2025 | 11,18 | 11,45 | 11,18 | 11,45 | 5,72% | - |
| 01.04.2025 | 10,74 | 10,83 | 10,74 | 10,83 | 3,56% | - |
| 31.03.2025 | 10,42 | 10,46 | 10,42 | 10,46 | -4,19% | - |
| 28.03.2025 | 11,10 | 11,10 | 10,92 | 10,92 | -3,69% | - |
| 27.03.2025 | 11,25 | 11,34 | 11,25 | 11,34 | 0,23% | - |
| 26.03.2025 | 11,55 | 11,55 | 11,31 | 11,31 | 0,53% | - |
| 25.03.2025 | 11,09 | 11,25 | 11,09 | 11,25 | 0,46% | - |
| 24.03.2025 | 11,06 | 11,20 | 11,06 | 11,20 | 2,55% | - |
| 21.03.2025 | 10,92 | 10,92 | 10,92 | 10,92 | -0,13% | - |
| 20.03.2025 | 10,40 | 11,09 | 10,40 | 10,93 | 0,44% | 460,00 |
| 19.03.2025 | 10,50 | 10,89 | 10,50 | 10,89 | 2,25% | 250,00 |