11,172€
-3,32%
Echtzeit-Aktienkurs Lyft Inc.
Bid:
Ask:
Aktienkurse zur Lyft Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 10,90 | 11,15 | 10,90 | 11,15 | -3,53% | 100,00 |
| 12.02.2026 | 11,70 | 11,70 | 11,56 | 11,56 | 2,74% | 100,00 |
| 11.02.2026 | 11,25 | 11,25 | 11,25 | 11,25 | -18,66% | - |
| 10.02.2026 | 13,87 | 13,87 | 13,83 | 13,83 | 0,42% | - |
| 09.02.2026 | 14,39 | 14,39 | 13,77 | 13,77 | 2,68% | 250,00 |
| 06.02.2026 | 13,11 | 13,41 | 13,11 | 13,41 | 0,83% | - |
| 05.02.2026 | 13,55 | 13,64 | 13,30 | 13,30 | -1,67% | 150,00 |
| 04.02.2026 | 14,03 | 14,11 | 13,53 | 13,53 | -4,92% | 1.000,00 |
| 03.02.2026 | 14,56 | 14,89 | 14,23 | 14,23 | 0,65% | 130,00 |
| 02.02.2026 | 13,88 | 14,13 | 13,88 | 14,13 | -1,93% | - |
| 30.01.2026 | 14,59 | 14,92 | 14,41 | 14,41 | 0,39% | 65,00 |
| 29.01.2026 | 14,36 | 14,36 | 14,36 | 14,36 | -0,91% | - |
| 28.01.2026 | 14,66 | 14,66 | 14,49 | 14,49 | -0,90% | - |
| 27.01.2026 | 15,06 | 15,06 | 14,62 | 14,62 | -4,28% | 52,00 |
| 26.01.2026 | 14,92 | 15,27 | 14,92 | 15,27 | -0,59% | 1.014,00 |
| 23.01.2026 | 15,39 | 15,39 | 15,36 | 15,36 | -3,72% | - |
| 22.01.2026 | 15,80 | 16,08 | 15,30 | 15,96 | 3,02% | 5.667,00 |
| 21.01.2026 | 15,47 | 15,49 | 15,47 | 15,49 | 0,78% | - |
| 20.01.2026 | 15,20 | 15,37 | 15,20 | 15,37 | -2,15% | - |
| 19.01.2026 | 15,20 | 15,71 | 15,20 | 15,71 | -1,57% | 95,00 |
| 16.01.2026 | 16,19 | 16,19 | 15,96 | 15,96 | -1,46% | - |
| 15.01.2026 | 15,90 | 16,19 | 15,90 | 16,19 | -1,32% | 100,00 |
| 14.01.2026 | 16,37 | 16,41 | 16,19 | 16,41 | 1,07% | 60,00 |
| 13.01.2026 | 16,67 | 16,67 | 16,24 | 16,24 | 0,66% | - |
| 12.01.2026 | 16,24 | 16,24 | 16,13 | 16,13 | -1,22% | - |
| 09.01.2026 | 16,54 | 16,54 | 16,33 | 16,33 | -0,18% | - |
| 08.01.2026 | 16,63 | 16,63 | 16,36 | 16,36 | -3,14% | - |
| 07.01.2026 | 16,91 | 16,91 | 16,89 | 16,89 | 1,67% | - |
| 06.01.2026 | 16,25 | 16,61 | 16,25 | 16,61 | 0,02% | - |
| 05.01.2026 | 16,88 | 16,88 | 16,61 | 16,61 | 0,47% | 1.100,00 |
| 02.01.2026 | 16,00 | 16,53 | 16,00 | 16,53 | 2,34% | 1,00 |
| 30.12.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -2,12% | - |
| 29.12.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,54% | 26,00 |
| 23.12.2025 | 16,76 | 16,76 | 16,76 | 16,76 | 1,32% | - |
| 22.12.2025 | 16,54 | 16,54 | 16,54 | 16,54 | -1,70% | - |
| 19.12.2025 | 16,83 | 16,83 | 16,83 | 16,83 | 3,54% | - |
| 18.12.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -2,34% | - |
| 17.12.2025 | 16,24 | 16,64 | 16,24 | 16,64 | 1,99% | 80,00 |
| 16.12.2025 | 15,93 | 16,32 | 15,93 | 16,32 | -5,14% | 1,00 |
| 15.12.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,28% | - |
| 12.12.2025 | 17,32 | 17,32 | 17,25 | 17,25 | 1,61% | 700,00 |
| 11.12.2025 | 17,01 | 17,01 | 16,98 | 16,98 | -6,58% | - |
| 10.12.2025 | 18,59 | 18,59 | 18,17 | 18,17 | -4,47% | 27,00 |
| 09.12.2025 | 19,16 | 19,16 | 19,02 | 19,02 | -1,19% | 600,00 |
| 08.12.2025 | 19,70 | 19,71 | 19,25 | 19,25 | 0,46% | 25,00 |
| 05.12.2025 | 19,23 | 19,23 | 19,16 | 19,16 | 2,19% | - |
| 04.12.2025 | 19,03 | 19,03 | 18,75 | 18,75 | -2,35% | - |
| 03.12.2025 | 19,00 | 19,21 | 19,00 | 19,21 | 3,00% | - |
| 02.12.2025 | 18,30 | 18,65 | 18,30 | 18,65 | 3,76% | - |
| 01.12.2025 | 17,54 | 17,97 | 17,54 | 17,97 | 1,96% | - |
| 28.11.2025 | 17,32 | 17,62 | 17,32 | 17,62 | 2,22% | - |
| 27.11.2025 | 17,24 | 17,24 | 17,24 | 17,24 | 1,17% | - |
| 26.11.2025 | 16,88 | 17,04 | 16,88 | 17,04 | 1,77% | - |
| 25.11.2025 | 17,09 | 17,09 | 16,75 | 16,75 | -2,89% | - |
| 24.11.2025 | 17,16 | 17,24 | 17,16 | 17,24 | 1,42% | - |
| 21.11.2025 | 16,92 | 17,00 | 16,92 | 17,00 | -8,52% | - |
| 20.11.2025 | 18,64 | 18,64 | 18,59 | 18,59 | -0,20% | - |
| 19.11.2025 | 18,47 | 18,62 | 18,47 | 18,62 | 1,29% | - |
| 18.11.2025 | 18,29 | 18,39 | 18,29 | 18,39 | -5,80% | - |
| 17.11.2025 | 19,86 | 19,86 | 19,52 | 19,52 | -4,06% | - |
| 14.11.2025 | 20,24 | 20,35 | 19,89 | 20,35 | 1,75% | 586,00 |
| 13.11.2025 | 21,11 | 21,20 | 20,00 | 20,00 | -6,58% | 1.250,00 |
| 12.11.2025 | 21,04 | 21,41 | 21,04 | 21,41 | 7,29% | - |
| 11.11.2025 | 20,47 | 20,47 | 19,95 | 19,95 | 4,76% | - |
| 10.11.2025 | 18,79 | 19,04 | 18,79 | 19,04 | 6,68% | - |
| 07.11.2025 | 18,36 | 18,37 | 17,85 | 17,85 | -3,72% | 1.300,00 |
| 06.11.2025 | 17,67 | 18,54 | 17,67 | 18,54 | 7,22% | - |
| 05.11.2025 | 16,96 | 17,29 | 16,96 | 17,29 | -0,62% | 100,00 |
| 04.11.2025 | 17,83 | 17,83 | 17,40 | 17,40 | -3,12% | - |
| 03.11.2025 | 17,62 | 17,96 | 17,62 | 17,96 | 3,29% | - |
| 31.10.2025 | 17,04 | 17,39 | 17,04 | 17,39 | 2,34% | - |
| 30.10.2025 | 17,02 | 17,02 | 16,99 | 16,99 | -0,49% | - |
| 29.10.2025 | 17,14 | 17,14 | 17,08 | 17,08 | -0,88% | - |
| 28.10.2025 | 17,51 | 17,51 | 17,23 | 17,23 | -2,29% | - |
| 27.10.2025 | 17,60 | 17,63 | 17,60 | 17,63 | 0,26% | - |
| 24.10.2025 | 17,65 | 17,65 | 17,59 | 17,59 | 0,76% | - |
| 23.10.2025 | 17,31 | 17,45 | 17,31 | 17,45 | 0,62% | - |
| 22.10.2025 | 17,61 | 17,61 | 17,35 | 17,35 | 1,17% | - |
| 21.10.2025 | 17,28 | 17,28 | 17,15 | 17,15 | 1,26% | - |
| 20.10.2025 | 16,71 | 16,93 | 16,71 | 16,93 | 1,64% | - |
| 17.10.2025 | 16,54 | 16,66 | 16,48 | 16,66 | -2,73% | 70,00 |
| 16.10.2025 | 17,25 | 17,25 | 17,13 | 17,13 | -2,69% | - |
| 15.10.2025 | 17,31 | 17,60 | 17,31 | 17,60 | 2,30% | - |
| 14.10.2025 | 16,96 | 17,20 | 16,96 | 17,20 | 4,44% | - |
| 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 |