17,036€
8,28%
Echtzeit-Aktienkurs Lyft Inc.
Bid:
Ask:
Aktienkurse zur Lyft Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 16,16 | 17,16 | 15,94 | 16,86 | 7,13% | 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 |
| 27.08.2024 | 10,42 | 10,42 | 10,29 | 10,29 | -0,71% | - |
| 26.08.2024 | 10,36 | 10,36 | 10,36 | 10,36 | 1,41% | - |
| 23.08.2024 | 10,26 | 10,26 | 10,22 | 10,22 | -1,16% | - |
| 22.08.2024 | 10,37 | 10,65 | 10,34 | 10,34 | 3,15% | 200,00 |
| 21.08.2024 | 10,07 | 10,07 | 10,02 | 10,02 | -3,84% | - |
| 20.08.2024 | 10,40 | 10,42 | 10,40 | 10,42 | 1,30% | - |
| 19.08.2024 | 10,04 | 10,29 | 10,04 | 10,29 | 2,21% | - |
| 16.08.2024 | 9,79 | 10,07 | 9,79 | 10,07 | 6,05% | - |
| 15.08.2024 | 8,99 | 9,49 | 8,99 | 9,49 | 4,37% | - |
| 14.08.2024 | 9,12 | 9,12 | 9,10 | 9,10 | 2,97% | - |
| 13.08.2024 | 8,80 | 8,83 | 8,80 | 8,83 | 0,47% | - |
| 12.08.2024 | 8,88 | 8,88 | 8,79 | 8,79 | -1,83% | - |
| 09.08.2024 | 9,20 | 9,20 | 8,96 | 8,96 | -0,49% | - |
| 08.08.2024 | 8,13 | 9,00 | 8,13 | 9,00 | -9,05% | 500,00 |
| 07.08.2024 | 9,90 | 9,90 | 9,90 | 9,90 | -2,75% | - |
| 06.08.2024 | 9,55 | 10,18 | 9,55 | 10,18 | 10,54% | 3.511,00 |
| 05.08.2024 | 9,30 | 9,30 | 9,21 | 9,21 | -10,67% | - |
| 02.08.2024 | 10,31 | 10,31 | 10,31 | 10,31 | -6,92% | - |
| 01.08.2024 | 11,14 | 11,14 | 11,07 | 11,07 | 0,34% | - |
| 31.07.2024 | 11,09 | 11,09 | 11,03 | 11,03 | -0,97% | - |
| 30.07.2024 | 11,05 | 11,14 | 11,05 | 11,14 | -1,88% | - |
| 29.07.2024 | 11,22 | 11,36 | 11,22 | 11,36 | -0,05% | - |
| 26.07.2024 | 11,19 | 11,36 | 11,19 | 11,36 | 1,83% | - |
| 25.07.2024 | 11,35 | 11,35 | 11,16 | 11,16 | 0,74% | - |
| 24.07.2024 | 11,40 | 11,40 | 11,08 | 11,08 | -3,23% | - |
| 23.07.2024 | 11,31 | 11,45 | 11,31 | 11,45 | 2,01% | - |
| 22.07.2024 | 11,28 | 11,28 | 11,22 | 11,22 | -1,15% | - |
| 19.07.2024 | 11,41 | 11,53 | 11,35 | 11,35 | -1,51% | 20,00 |
| 18.07.2024 | 11,61 | 11,61 | 11,52 | 11,52 | -3,98% | - |
| 17.07.2024 | 12,08 | 12,08 | 12,00 | 12,00 | 0,60% | - |
| 16.07.2024 | 11,97 | 11,97 | 11,93 | 11,93 | 0,93% | - |
| 15.07.2024 | 12,22 | 12,22 | 11,82 | 11,82 | -4,23% | - |
| 12.07.2024 | 12,34 | 12,34 | 12,34 | 12,34 | 4,36% | - |
| 11.07.2024 | 11,80 | 11,83 | 11,80 | 11,83 | -4,04% | 5,00 |
| 10.07.2024 | 12,32 | 12,32 | 12,32 | 12,32 | -0,31% | - |
| 09.07.2024 | 12,36 | 12,36 | 12,36 | 12,36 | 1,63% | - |