13,425€
1,32%
Echtzeit-Aktienkurs Lyft Inc.
Bid:
Ask:
Aktienkurse zur Lyft Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 13,45 | 13,45 | 13,20 | 13,25 | -1,85% | 100,00 |
| 07.07.2026 | 13,35 | 13,50 | 13,35 | 13,50 | -1,82% | - |
| 06.07.2026 | 13,35 | 13,75 | 13,35 | 13,75 | 3,38% | 100,00 |
| 03.07.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,92% | - |
| 02.07.2026 | 13,00 | 13,05 | 13,00 | 13,05 | 0,77% | - |
| 01.07.2026 | 12,70 | 12,95 | 12,70 | 12,95 | -4,07% | 100,00 |
| 30.06.2026 | 13,40 | 13,50 | 13,20 | 13,50 | 7,57% | 420,00 |
| 29.06.2026 | 12,30 | 12,55 | 12,30 | 12,55 | 2,87% | - |
| 26.06.2026 | 11,95 | 12,20 | 11,95 | 12,20 | -3,17% | 21,00 |
| 25.06.2026 | 12,75 | 12,75 | 12,60 | 12,60 | 5,44% | 10,00 |
| 24.06.2026 | 11,95 | 11,95 | 11,95 | 11,95 | -2,05% | - |
| 23.06.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 22.06.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,40% | - |
| 19.06.2026 | 12,35 | 12,35 | 12,35 | 12,35 | -0,40% | - |
| 18.06.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 17.06.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 16.06.2026 | 12,25 | 12,30 | 12,25 | 12,30 | 4,24% | 55,00 |
| 15.06.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,43% | - |
| 12.06.2026 | 11,75 | 11,75 | 11,75 | 11,75 | 0,86% | - |
| 11.06.2026 | 11,65 | 11,65 | 11,65 | 11,65 | -1,69% | - |
| 10.06.2026 | 11,85 | 11,85 | 11,85 | 11,85 | -2,87% | - |
| 09.06.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 3,39% | - |
| 08.06.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -2,88% | - |
| 05.06.2026 | 12,00 | 12,15 | 12,00 | 12,15 | 1,67% | - |
| 04.06.2026 | 11,95 | 11,95 | 11,95 | 11,95 | 0,42% | - |
| 03.06.2026 | 12,10 | 12,10 | 11,90 | 11,90 | -2,06% | - |
| 02.06.2026 | 12,65 | 12,65 | 12,15 | 12,15 | -5,81% | 200,00 |
| 01.06.2026 | 12,10 | 12,90 | 12,10 | 12,90 | 7,50% | 120,00 |
| 29.05.2026 | 11,80 | 12,00 | 11,80 | 12,00 | 3,45% | 20,00 |
| 28.05.2026 | 11,50 | 11,60 | 11,50 | 11,60 | -0,85% | - |
| 27.05.2026 | 11,65 | 11,70 | 11,65 | 11,70 | 0,43% | - |
| 26.05.2026 | 11,90 | 11,90 | 11,65 | 11,65 | -3,32% | - |
| 25.05.2026 | 12,05 | 12,05 | 12,05 | 12,05 | 2,99% | - |
| 22.05.2026 | 11,55 | 11,70 | 11,55 | 11,70 | 4,93% | - |
| 21.05.2026 | 11,35 | 11,35 | 11,15 | 11,15 | 1,36% | - |
| 20.05.2026 | 11,35 | 11,35 | 11,00 | 11,00 | -3,08% | - |
| 19.05.2026 | 11,35 | 11,35 | 11,35 | 11,35 | 0,44% | - |
| 18.05.2026 | 10,80 | 11,30 | 10,80 | 11,30 | 3,67% | 140,00 |
| 15.05.2026 | 10,80 | 10,90 | 10,80 | 10,90 | -6,84% | - |
| 14.05.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 2,18% | - |
| 13.05.2026 | 11,85 | 11,85 | 11,45 | 11,45 | 0,00% | - |
| 12.05.2026 | 11,50 | 11,50 | 11,45 | 11,45 | -7,29% | - |
| 11.05.2026 | 12,15 | 12,35 | 12,15 | 12,35 | 2,07% | - |
| 08.05.2026 | 11,70 | 12,10 | 11,70 | 12,10 | -0,82% | 90,00 |
| 07.05.2026 | 11,85 | 12,20 | 11,85 | 12,20 | 2,52% | - |
| 06.05.2026 | 12,00 | 12,00 | 11,90 | 11,90 | -0,42% | - |
| 05.05.2026 | 12,05 | 12,05 | 11,95 | 11,95 | -1,24% | - |
| 04.05.2026 | 12,25 | 12,25 | 12,10 | 12,10 | 0,83% | - |
| 30.04.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 2,13% | - |
| 29.04.2026 | 11,95 | 11,95 | 11,75 | 11,75 | -4,08% | - |
| 28.04.2026 | 12,35 | 12,35 | 12,25 | 12,25 | -0,41% | - |
| 27.04.2026 | 12,10 | 12,30 | 12,10 | 12,30 | 3,80% | - |
| 24.04.2026 | 11,80 | 12,20 | 11,80 | 11,85 | -2,07% | 450,00 |
| 23.04.2026 | 12,00 | 12,40 | 12,00 | 12,10 | -2,02% | 10,00 |
| 22.04.2026 | 12,65 | 12,65 | 12,35 | 12,35 | -0,80% | - |
| 21.04.2026 | 12,05 | 12,45 | 12,05 | 12,45 | 1,63% | - |
| 20.04.2026 | 12,30 | 12,35 | 12,25 | 12,25 | -2,00% | 50,00 |
| 17.04.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 16.04.2026 | 12,20 | 12,50 | 12,20 | 12,50 | 5,04% | - |
| 15.04.2026 | 11,35 | 11,90 | 11,35 | 11,90 | 3,48% | - |
| 14.04.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 3,60% | - |
| 13.04.2026 | 11,15 | 11,15 | 11,10 | 11,10 | -1,77% | - |
| 10.04.2026 | 11,20 | 11,30 | 11,20 | 11,30 | -0,44% | - |
| 09.04.2026 | 11,40 | 11,40 | 11,35 | 11,35 | -5,02% | - |
| 08.04.2026 | 12,20 | 12,20 | 11,95 | 11,95 | 0,00% | - |
| 07.04.2026 | 11,55 | 11,95 | 11,55 | 11,95 | 6,79% | 100,00 |
| 02.04.2026 | 11,19 | 11,19 | 11,19 | 11,19 | -0,20% | - |
| 01.04.2026 | 11,51 | 11,51 | 11,21 | 11,21 | 1,59% | - |
| 31.03.2026 | 11,05 | 11,05 | 11,04 | 11,04 | 0,38% | - |
| 30.03.2026 | 11,07 | 11,07 | 10,99 | 10,99 | -1,87% | - |
| 27.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -0,76% | - |
| 26.03.2026 | 11,29 | 11,29 | 11,29 | 11,29 | -2,79% | - |
| 25.03.2026 | 11,30 | 11,61 | 11,30 | 11,61 | 1,86% | 240,00 |
| 24.03.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -0,31% | - |
| 23.03.2026 | 11,44 | 11,44 | 11,44 | 11,44 | 1,35% | - |
| 20.03.2026 | 11,51 | 11,51 | 11,29 | 11,29 | -2,32% | - |
| 19.03.2026 | 11,62 | 11,62 | 11,55 | 11,55 | -3,75% | - |
| 18.03.2026 | 12,12 | 12,12 | 12,00 | 12,00 | -0,83% | - |
| 17.03.2026 | 11,56 | 12,32 | 11,56 | 12,10 | 5,07% | 200,00 |
| 16.03.2026 | 11,38 | 11,52 | 11,38 | 11,52 | 2,02% | - |
| 13.03.2026 | 11,14 | 11,29 | 11,14 | 11,29 | -0,51% | - |
| 12.03.2026 | 11,26 | 11,35 | 11,26 | 11,35 | -0,53% | - |
| 11.03.2026 | 11,32 | 11,41 | 11,32 | 11,41 | -1,08% | - |
| 10.03.2026 | 11,67 | 11,67 | 11,53 | 11,53 | 1,93% | - |
| 09.03.2026 | 10,93 | 11,32 | 10,93 | 11,32 | 1,09% | - |
| 06.03.2026 | 11,29 | 11,29 | 11,19 | 11,19 | -6,42% | - |
| 05.03.2026 | 11,77 | 11,96 | 11,77 | 11,96 | 5,52% | - |
| 04.03.2026 | 11,17 | 11,56 | 11,17 | 11,34 | 0,21% | 100,00 |
| 03.03.2026 | 12,01 | 12,01 | 11,31 | 11,31 | -0,95% | 25,00 |
| 02.03.2026 | 11,87 | 11,87 | 11,42 | 11,42 | -1,59% | 100,00 |
| 27.02.2026 | 11,80 | 11,80 | 11,60 | 11,60 | 0,36% | - |
| 26.02.2026 | 11,19 | 11,56 | 11,19 | 11,56 | 3,25% | - |
| 25.02.2026 | 11,35 | 11,35 | 11,20 | 11,20 | -0,73% | - |
| 24.02.2026 | 11,22 | 11,28 | 10,99 | 11,28 | -0,27% | 326,00 |
| 23.02.2026 | 11,58 | 11,58 | 11,31 | 11,31 | -1,29% | - |
| 20.02.2026 | 11,85 | 11,85 | 11,46 | 11,46 | -1,14% | 15,00 |
| 19.02.2026 | 11,61 | 11,61 | 11,59 | 11,59 | 3,00% | - |
| 18.02.2026 | 11,16 | 11,56 | 11,16 | 11,25 | 2,25% | 25,00 |
| 17.02.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -1,33% | - |
| 16.02.2026 | 11,15 | 11,15 | 11,15 | 11,15 | 0,04% | - |