13,050€
1,56%
Echtzeit-Aktienkurs Lyft
Bid:
Ask:
Aktienkurse zur Lyft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 12,95 | 12,95 | 12,95 | 12,95 | 0,78% | - |
| 24.09.2026 | 12,85 | 12,85 | 12,85 | 12,85 | 1,58% | - |
| 23.09.2026 | 13,00 | 13,00 | 12,65 | 12,65 | -4,53% | 300,00 |
| 22.09.2026 | 13,25 | 13,25 | 13,25 | 13,25 | 0,38% | - |
| 21.09.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,38% | - |
| 18.09.2026 | 13,50 | 13,50 | 13,25 | 13,25 | 1,15% | - |
| 17.09.2026 | 13,70 | 13,70 | 13,10 | 13,10 | -1,50% | - |
| 16.09.2026 | 13,50 | 13,50 | 13,30 | 13,30 | -0,75% | - |
| 15.09.2026 | 13,70 | 13,70 | 13,40 | 13,40 | -0,37% | - |
| 14.09.2026 | 13,10 | 13,45 | 13,10 | 13,45 | 4,67% | - |
| 11.09.2026 | 12,95 | 12,95 | 12,85 | 12,85 | 0,78% | - |
| 10.09.2026 | 12,85 | 12,85 | 12,45 | 12,75 | -3,41% | 500,00 |
| 09.09.2026 | 13,90 | 13,90 | 13,20 | 13,20 | -4,69% | - |
| 08.09.2026 | 14,25 | 14,25 | 13,85 | 13,85 | -3,48% | - |
| 07.09.2026 | 14,35 | 14,35 | 14,35 | 14,35 | -2,71% | - |
| 04.09.2026 | 14,80 | 14,80 | 14,65 | 14,75 | -3,28% | 110,00 |
| 03.09.2026 | 14,85 | 15,25 | 14,85 | 15,25 | 6,64% | - |
| 02.09.2026 | 14,40 | 14,40 | 14,30 | 14,30 | 0,70% | - |
| 01.09.2026 | 14,45 | 14,45 | 14,20 | 14,20 | -4,05% | - |
| 31.08.2026 | 15,20 | 15,20 | 14,80 | 14,80 | -0,34% | - |
| 28.08.2026 | 14,80 | 15,00 | 14,80 | 14,85 | 2,06% | 5,00 |
| 27.08.2026 | 14,90 | 14,90 | 14,55 | 14,55 | -2,35% | - |
| 26.08.2026 | 15,05 | 15,05 | 14,90 | 14,90 | -1,97% | - |
| 25.08.2026 | 15,10 | 15,20 | 15,10 | 15,20 | 1,33% | - |
| 24.08.2026 | 14,60 | 15,00 | 14,60 | 15,00 | 1,69% | - |
| 21.08.2026 | 14,85 | 14,85 | 14,75 | 14,75 | -1,01% | - |
| 20.08.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 3,11% | - |
| 19.08.2026 | 14,45 | 14,45 | 14,45 | 14,45 | 0,00% | - |
| 18.08.2026 | 14,45 | 14,45 | 14,45 | 14,45 | -2,69% | - |
| 17.08.2026 | 14,85 | 14,85 | 14,85 | 14,85 | 1,02% | - |
| 14.08.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 4,26% | - |
| 13.08.2026 | 14,35 | 14,35 | 14,10 | 14,10 | -3,75% | - |
| 12.08.2026 | 15,20 | 15,20 | 14,65 | 14,65 | -1,35% | - |
| 11.08.2026 | 14,90 | 14,90 | 14,85 | 14,85 | -1,33% | - |
| 10.08.2026 | 15,10 | 15,10 | 15,05 | 15,05 | 6,74% | - |
| 07.08.2026 | 14,15 | 14,15 | 14,10 | 14,10 | 0,71% | - |
| 06.08.2026 | 14,15 | 14,15 | 14,00 | 14,00 | -2,10% | - |
| 05.08.2026 | 14,50 | 14,50 | 14,30 | 14,30 | 1,06% | - |
| 04.08.2026 | 14,20 | 14,20 | 14,05 | 14,15 | 2,54% | 50,00 |
| 03.08.2026 | 13,60 | 13,80 | 13,60 | 13,80 | 2,60% | - |
| 31.07.2026 | 13,55 | 13,55 | 13,35 | 13,45 | 2,28% | 115,00 |
| 30.07.2026 | 13,50 | 13,50 | 13,15 | 13,15 | -2,59% | 100,00 |
| 29.07.2026 | 13,45 | 13,50 | 13,45 | 13,50 | 3,05% | - |
| 28.07.2026 | 13,05 | 13,10 | 13,05 | 13,10 | 3,56% | - |
| 27.07.2026 | 12,55 | 12,65 | 12,55 | 12,65 | 2,43% | - |
| 24.07.2026 | 12,20 | 12,35 | 12,20 | 12,35 | -2,76% | - |
| 23.07.2026 | 12,75 | 12,75 | 12,70 | 12,70 | -1,55% | - |
| 22.07.2026 | 13,25 | 13,25 | 12,90 | 12,90 | -4,09% | - |
| 21.07.2026 | 13,50 | 13,50 | 13,45 | 13,45 | 1,13% | 60,00 |
| 20.07.2026 | 13,50 | 13,50 | 13,30 | 13,30 | -1,48% | 1.500,00 |
| 17.07.2026 | 13,70 | 13,70 | 13,50 | 13,50 | -3,23% | - |
| 16.07.2026 | 14,05 | 14,05 | 13,95 | 13,95 | 3,33% | - |
| 15.07.2026 | 13,40 | 13,50 | 13,40 | 13,50 | -0,37% | - |
| 14.07.2026 | 13,75 | 13,75 | 13,55 | 13,55 | -1,81% | 100,00 |
| 13.07.2026 | 13,55 | 13,80 | 13,55 | 13,80 | -0,72% | - |
| 10.07.2026 | 13,65 | 13,90 | 13,65 | 13,90 | 5,30% | - |
| 09.07.2026 | 13,30 | 13,30 | 13,20 | 13,20 | -0,38% | 100,00 |
| 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% | - |