17,456€
2,67%
Echtzeit-Aktienkurs Lyft Inc.
Bid:
Ask:
Aktienkurse zur Lyft Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | -1,99% | - |
| 11.09.2025 | 15,90 | 15,90 | 15,89 | 15,89 | -1,68% | - |
| 10.09.2025 | 15,61 | 16,16 | 15,61 | 16,16 | 7,69% | - |
| 09.09.2025 | 15,00 | 15,01 | 15,00 | 15,01 | 1,65% | - |
| 08.09.2025 | 14,66 | 14,76 | 14,66 | 14,76 | 2,02% | 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% | - |