12,150€
0,41%
Echtzeit-Aktienkurs Lyft
Bid:
Ask:
Aktienkurse zur Lyft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |