17,172€
4,00%
Echtzeit-Aktienkurs Lyft
Bid:
Ask:
Aktienkurse zur Lyft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 16,69 | 17,32 | 16,59 | 17,17 | 4,00% | 90,00 |
| 10.10.2025 | 17,17 | 17,24 | 16,25 | 16,51 | -3,36% | 350,00 |
| 09.10.2025 | 18,18 | 18,83 | 17,01 | 17,09 | -6,51% | - |
| 08.10.2025 | 18,26 | 18,47 | 17,87 | 18,28 | 1,18% | - |
| 07.10.2025 | 18,65 | 18,96 | 17,67 | 18,06 | -3,06% | - |
| 06.10.2025 | 18,96 | 19,95 | 18,52 | 18,63 | -0,27% | - |
| 03.10.2025 | 19,37 | 19,57 | 18,61 | 18,68 | -2,59% | 3.700,00 |
| 02.10.2025 | 18,67 | 19,37 | 18,43 | 19,18 | 2,60% | 600,00 |
| 01.10.2025 | 18,56 | 18,91 | 18,39 | 18,69 | -1,02% | - |
| 30.09.2025 | 19,60 | 19,85 | 18,35 | 18,88 | -3,35% | - |
| 29.09.2025 | 18,74 | 19,59 | 18,47 | 19,54 | 5,02% | - |
| 26.09.2025 | 18,43 | 18,74 | 18,20 | 18,60 | 0,76% | 100,00 |
| 25.09.2025 | 18,84 | 18,95 | 18,24 | 18,46 | -2,22% | - |
| 24.09.2025 | 18,76 | 19,49 | 18,61 | 18,88 | 1,23% | 1.000,00 |
| 23.09.2025 | 19,08 | 19,58 | 18,65 | 18,65 | -4,74% | - |
| 22.09.2025 | 19,44 | 19,58 | 18,94 | 19,58 | 1,62% | 1.102,00 |
| 19.09.2025 | 18,74 | 19,31 | 18,61 | 19,27 | 2,49% | - |
| 18.09.2025 | 19,56 | 19,72 | 18,51 | 18,80 | -1,79% | 1.611,00 |
| 17.09.2025 | 17,03 | 22,54 | 16,97 | 19,14 | 12,52% | 1.553,00 |
| 16.09.2025 | 17,40 | 17,41 | 16,60 | 17,01 | -1,87% | - |
| 15.09.2025 | 15,87 | 17,34 | 15,87 | 17,34 | 8,93% | - |
| 12.09.2025 | 15,68 | 16,07 | 15,59 | 15,92 | 1,47% | 63,00 |
| 11.09.2025 | 16,32 | 16,40 | 15,61 | 15,69 | -3,09% | - |
| 10.09.2025 | 15,73 | 16,51 | 15,65 | 16,19 | 3,91% | - |
| 09.09.2025 | 15,09 | 15,72 | 15,02 | 15,58 | 3,97% | - |
| 08.09.2025 | 14,25 | 15,11 | 14,23 | 14,99 | 6,55% | - |
| 05.09.2025 | 14,41 | 14,85 | 14,06 | 14,06 | -2,43% | - |
| 04.09.2025 | 14,51 | 14,67 | 13,99 | 14,42 | -0,26% | - |
| 03.09.2025 | 14,39 | 15,70 | 14,27 | 14,45 | 0,04% | 700,00 |
| 02.09.2025 | 14,05 | 14,50 | 13,15 | 14,45 | 3,60% | - |
| 01.09.2025 | 13,82 | 14,08 | 13,78 | 13,94 | 0,58% | - |
| 29.08.2025 | 13,87 | 13,97 | 13,44 | 13,86 | 0,25% | - |
| 28.08.2025 | 13,93 | 14,11 | 13,69 | 13,83 | -0,79% | - |
| 27.08.2025 | 14,44 | 14,53 | 13,91 | 13,94 | -2,50% | - |
| 26.08.2025 | 14,66 | 14,69 | 14,29 | 14,30 | -2,63% | - |
| 25.08.2025 | 14,65 | 14,88 | 14,52 | 14,68 | 1,19% | 120,00 |
| 22.08.2025 | 13,60 | 14,58 | 13,53 | 14,51 | 6,40% | - |
| 21.08.2025 | 13,38 | 13,64 | 13,14 | 13,64 | 2,26% | - |
| 19.08.2025 | 13,59 | 13,59 | 13,34 | 13,34 | -2,46% | 140,00 |
| 18.08.2025 | 13,50 | 13,67 | 13,50 | 13,67 | 3,33% | - |
| 16.08.2025 | 12,40 | 13,23 | 12,40 | 13,23 | 7,47% | 50,00 |
| 14.08.2025 | 12,31 | 12,31 | 12,31 | 12,31 | 4,57% | - |
| 13.08.2025 | 11,77 | 11,77 | 11,77 | 11,77 | 2,78% | - |
| 12.08.2025 | 11,46 | 11,46 | 11,46 | 11,46 | -1,00% | - |
| 08.08.2025 | 12,14 | 12,14 | 11,57 | 11,57 | -3,36% | - |
| 07.08.2025 | 11,50 | 11,97 | 11,50 | 11,97 | 0,17% | 313,00 |
| 06.08.2025 | 12,52 | 12,52 | 11,93 | 11,95 | -4,64% | - |
| 05.08.2025 | 12,40 | 12,54 | 12,34 | 12,54 | 2,50% | 946,00 |
| 04.08.2025 | 11,70 | 12,23 | 11,70 | 12,23 | 0,92% | - |
| 01.08.2025 | 12,12 | 12,12 | 12,12 | 12,12 | -1,37% | - |
| 31.07.2025 | 12,29 | 12,29 | 12,29 | 12,29 | 0,95% | - |
| 30.07.2025 | 12,06 | 12,17 | 12,06 | 12,17 | 0,71% | - |
| 29.07.2025 | 12,20 | 12,20 | 12,04 | 12,08 | -1,08% | 736,00 |
| 28.07.2025 | 12,25 | 12,25 | 12,22 | 12,22 | -0,10% | - |
| 25.07.2025 | 12,17 | 12,23 | 12,17 | 12,23 | -1,64% | - |
| 24.07.2025 | 12,43 | 12,43 | 12,43 | 12,43 | -0,69% | - |
| 23.07.2025 | 12,60 | 12,60 | 12,52 | 12,52 | -1,03% | - |
| 22.07.2025 | 12,54 | 12,69 | 12,54 | 12,65 | -0,22% | - |
| 21.07.2025 | 12,46 | 12,68 | 12,46 | 12,68 | 0,38% | - |
| 18.07.2025 | 12,61 | 12,63 | 12,61 | 12,63 | -1,99% | - |
| 17.07.2025 | 12,71 | 12,88 | 12,71 | 12,88 | 0,81% | 580,00 |
| 16.07.2025 | 12,64 | 12,78 | 12,64 | 12,78 | 0,25% | - |
| 15.07.2025 | 12,72 | 12,75 | 12,72 | 12,75 | -0,27% | - |
| 14.07.2025 | 12,70 | 12,78 | 12,70 | 12,78 | -1,53% | - |
| 11.07.2025 | 12,98 | 12,98 | 12,98 | 12,98 | -2,42% | - |
| 10.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -5,67% | - |
| 09.07.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,80% | - |
| 08.07.2025 | 13,99 | 13,99 | 13,99 | 13,99 | 3,34% | - |
| 04.07.2025 | 13,54 | 13,54 | 13,54 | 13,54 | 2,34% | - |
| 03.07.2025 | 13,23 | 13,23 | 13,23 | 13,23 | -2,94% | - |
| 02.07.2025 | 13,63 | 13,63 | 13,63 | 13,63 | 3,16% | - |
| 01.07.2025 | 13,21 | 13,21 | 13,21 | 13,21 | -1,83% | - |
| 30.06.2025 | 13,31 | 13,46 | 13,31 | 13,46 | 1,14% | - |
| 27.06.2025 | 13,38 | 13,38 | 13,30 | 13,30 | -2,25% | - |
| 26.06.2025 | 13,23 | 13,61 | 13,23 | 13,61 | 2,55% | - |
| 25.06.2025 | 13,60 | 13,60 | 13,27 | 13,27 | -2,83% | - |
| 24.06.2025 | 13,01 | 13,66 | 13,01 | 13,66 | 6,02% | - |
| 23.06.2025 | 12,49 | 12,88 | 12,49 | 12,88 | 2,01% | - |
| 20.06.2025 | 12,61 | 12,70 | 12,61 | 12,63 | 0,13% | 40,00 |
| 19.06.2025 | 12,61 | 12,61 | 12,61 | 12,61 | -1,64% | - |
| 18.06.2025 | 12,86 | 12,86 | 12,82 | 12,82 | 0,96% | - |
| 17.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,89% | - |
| 16.06.2025 | 12,70 | 12,94 | 12,70 | 12,94 | 1,44% | - |
| 13.06.2025 | 12,92 | 12,98 | 12,76 | 12,76 | -3,90% | - |
| 12.06.2025 | 13,30 | 13,30 | 13,28 | 13,28 | -2,08% | - |
| 11.06.2025 | 13,54 | 13,64 | 13,54 | 13,56 | -0,47% | - |
| 10.06.2025 | 13,54 | 13,64 | 13,54 | 13,62 | -0,48% | - |
| 09.06.2025 | 13,48 | 13,76 | 13,48 | 13,69 | 0,25% | 200,00 |
| 06.06.2025 | 13,43 | 13,66 | 13,43 | 13,66 | 0,92% | 40,00 |
| 05.06.2025 | 13,23 | 13,53 | 13,23 | 13,53 | 1,14% | - |
| 04.06.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 1,09% | - |
| 03.06.2025 | 13,24 | 13,24 | 13,24 | 13,24 | -0,54% | - |
| 02.06.2025 | 13,24 | 13,33 | 13,24 | 13,31 | -0,24% | 90,00 |
| 30.05.2025 | 13,34 | 13,34 | 13,34 | 13,34 | -7,75% | - |
| 29.05.2025 | 14,46 | 14,46 | 14,46 | 14,46 | 1,76% | - |
| 28.05.2025 | 14,27 | 14,28 | 14,21 | 14,21 | -1,66% | 70,00 |
| 27.05.2025 | 14,20 | 14,45 | 14,20 | 14,45 | 1,80% | - |
| 26.05.2025 | 14,11 | 14,42 | 14,11 | 14,19 | 0,34% | 554,00 |
| 23.05.2025 | 13,97 | 14,15 | 13,97 | 14,15 | -0,31% | - |
| 22.05.2025 | 14,00 | 14,19 | 14,00 | 14,19 | 1,27% | - |