15,614€
-1,96%
Echtzeit-Aktienkurs Lyft
Bid:
Ask:
Aktienkurse zur Lyft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 15,78 | 16,02 | 15,52 | 15,55 | -2,18% | - |
| 20.11.2024 | 15,53 | 16,12 | 15,50 | 15,90 | 1,79% | 1.600,00 |
| 19.11.2024 | 16,39 | 23,52 | 15,55 | 15,62 | -4,32% | 50,00 |
| 18.11.2024 | 17,33 | 17,40 | 15,90 | 16,33 | -5,20% | 400,00 |
| 15.11.2024 | 16,87 | 17,65 | 16,80 | 17,22 | 1,11% | - |
| 14.11.2024 | 16,76 | 17,46 | 16,61 | 17,03 | 1,19% | - |
| 13.11.2024 | 17,10 | 17,52 | 16,62 | 16,83 | -2,47% | 960,00 |
| 12.11.2024 | 17,54 | 17,55 | 17,02 | 17,26 | -1,12% | 98,00 |
| 11.11.2024 | 16,56 | 17,90 | 16,56 | 17,45 | 5,11% | 400,00 |
| 08.11.2024 | 16,36 | 16,67 | 14,79 | 16,61 | 1,33% | 50,00 |
| 07.11.2024 | 16,34 | 67,51 | 16,05 | 16,39 | 22,11% | 400,00 |
| 06.11.2024 | 13,11 | 13,64 | 12,89 | 13,42 | 6,15% | - |
| 05.11.2024 | 12,38 | 12,76 | 12,37 | 12,64 | 1,13% | - |
| 04.11.2024 | 12,41 | 12,78 | 12,23 | 12,50 | 0,54% | - |
| 01.11.2024 | 12,01 | 12,69 | 11,96 | 12,44 | 4,25% | - |
| 31.10.2024 | 12,52 | 12,69 | 11,86 | 11,93 | -5,50% | - |
| 30.10.2024 | 12,71 | 12,90 | 12,53 | 12,62 | -1,67% | - |
| 29.10.2024 | 12,75 | 12,98 | 12,64 | 12,84 | -0,09% | - |
| 28.10.2024 | 12,50 | 12,91 | 12,38 | 12,85 | 3,45% | - |
| 25.10.2024 | 12,72 | 12,87 | 12,26 | 12,42 | -2,45% | - |
| 24.10.2024 | 12,35 | 12,75 | 12,22 | 12,73 | 0,47% | 870,00 |
| 23.10.2024 | 12,70 | 12,84 | 12,44 | 12,67 | -0,64% | - |
| 22.10.2024 | 12,92 | 13,07 | 12,72 | 12,75 | -1,88% | - |
| 21.10.2024 | 12,82 | 13,25 | 12,68 | 13,00 | 0,88% | - |
| 18.10.2024 | 12,56 | 12,95 | 12,49 | 12,88 | 2,37% | - |
| 17.10.2024 | 12,54 | 12,62 | 12,20 | 12,59 | 2,08% | 900,00 |
| 16.10.2024 | 12,24 | 12,47 | 12,14 | 12,33 | 0,75% | 5.600,00 |
| 15.10.2024 | 12,14 | 12,37 | 11,87 | 12,24 | 0,58% | - |
| 14.10.2024 | 12,30 | 12,51 | 11,89 | 12,17 | -2,23% | - |
| 11.10.2024 | 11,33 | 12,62 | 11,27 | 12,45 | 9,59% | - |
| 10.10.2024 | 11,41 | 11,55 | 11,13 | 11,36 | -0,76% | - |
| 09.10.2024 | 11,25 | 11,59 | 11,18 | 11,44 | 0,93% | - |
| 08.10.2024 | 11,37 | 11,55 | 10,93 | 11,34 | -0,70% | - |
| 07.10.2024 | 11,47 | 11,55 | 11,20 | 11,42 | -0,35% | 1.200,00 |
| 04.10.2024 | 11,14 | 11,62 | 11,14 | 11,46 | 2,15% | - |
| 03.10.2024 | 11,26 | 11,40 | 11,08 | 11,22 | -1,29% | - |
| 02.10.2024 | 11,19 | 11,64 | 11,16 | 11,36 | 0,72% | - |
| 01.10.2024 | 11,41 | 11,59 | 11,21 | 11,28 | -1,54% | - |
| 30.09.2024 | 11,46 | 11,53 | 11,36 | 11,46 | -0,34% | - |
| 27.09.2024 | 11,89 | 12,05 | 11,41 | 11,50 | -3,19% | - |
| 26.09.2024 | 12,16 | 12,35 | 11,74 | 11,88 | -1,07% | 2.039,00 |
| 25.09.2024 | 11,85 | 12,23 | 11,81 | 12,01 | 0,61% | 2.435,00 |
| 24.09.2024 | 11,43 | 12,00 | 11,40 | 11,93 | 4,05% | - |
| 23.09.2024 | 11,20 | 11,47 | 11,11 | 11,47 | 2,79% | - |
| 20.09.2024 | 11,15 | 11,34 | 11,05 | 11,16 | -0,57% | - |
| 19.09.2024 | 11,15 | 11,46 | 11,09 | 11,22 | 2,34% | - |
| 18.09.2024 | 11,02 | 11,33 | 10,90 | 10,97 | -0,64% | - |
| 17.09.2024 | 10,37 | 11,07 | 10,37 | 11,04 | 5,10% | - |
| 16.09.2024 | 10,18 | 10,58 | 10,14 | 10,50 | 2,43% | - |
| 13.09.2024 | 10,50 | 11,09 | 9,97 | 10,25 | -2,32% | 200,00 |
| 12.09.2024 | 10,86 | 10,93 | 10,49 | 10,49 | -3,30% | - |
| 11.09.2024 | 10,13 | 10,86 | 10,07 | 10,85 | 6,22% | - |
| 10.09.2024 | 9,75 | 10,50 | 9,64 | 10,22 | 4,35% | 2.000,00 |
| 09.09.2024 | 10,04 | 10,14 | 9,72 | 9,79 | -1,93% | - |
| 06.09.2024 | 10,06 | 10,46 | 9,87 | 9,98 | -1,42% | - |
| 05.09.2024 | 10,22 | 10,72 | 10,05 | 10,13 | -1,11% | - |
| 04.09.2024 | 10,19 | 10,54 | 10,13 | 10,24 | -0,43% | - |
| 03.09.2024 | 10,71 | 10,73 | 10,20 | 10,29 | -4,31% | - |
| 02.09.2024 | 10,54 | 10,76 | 10,45 | 10,75 | 1,75% | - |
| 30.08.2024 | 10,40 | 10,65 | 10,40 | 10,56 | 1,77% | - |
| 29.08.2024 | 10,16 | 10,54 | 10,16 | 10,38 | 0,69% | - |
| 28.08.2024 | 10,25 | 10,49 | 10,14 | 10,31 | -0,76% | 1.944,00 |
| 27.08.2024 | 10,42 | 10,63 | 10,30 | 10,39 | -1,72% | - |
| 26.08.2024 | 10,45 | 10,72 | 10,38 | 10,57 | 1,30% | - |
| 23.08.2024 | 10,25 | 10,55 | 10,12 | 10,43 | 0,99% | - |
| 22.08.2024 | 10,37 | 10,65 | 10,30 | 10,33 | -1,55% | - |
| 21.08.2024 | 10,07 | 10,55 | 10,07 | 10,50 | 3,35% | 30,00 |
| 20.08.2024 | 10,39 | 10,58 | 10,15 | 10,16 | -3,07% | - |
| 19.08.2024 | 10,13 | 10,73 | 10,07 | 10,48 | 3,06% | - |
| 16.08.2024 | 9,88 | 10,49 | 9,75 | 10,17 | 3,23% | 200,00 |
| 15.08.2024 | 9,19 | 9,90 | 9,13 | 9,85 | 7,63% | - |
| 14.08.2024 | 9,20 | 9,30 | 8,97 | 9,15 | -0,08% | 14,00 |
| 13.08.2024 | 8,87 | 9,17 | 8,84 | 9,16 | 3,41% | - |
| 12.08.2024 | 8,95 | 9,04 | 8,73 | 8,86 | -1,11% | - |
| 09.08.2024 | 9,17 | 9,31 | 8,76 | 8,95 | -2,90% | - |
| 08.08.2024 | 8,40 | 9,23 | 8,32 | 9,22 | 10,96% | - |
| 07.08.2024 | 10,31 | 12,95 | 8,17 | 8,31 | -17,27% | 450,00 |
| 06.08.2024 | 10,02 | 10,22 | 9,67 | 10,05 | 4,07% | - |
| 05.08.2024 | 9,41 | 64,38 | 6,98 | 9,65 | -3,68% | - |
| 02.08.2024 | 10,38 | 10,81 | 9,72 | 10,02 | -5,30% | - |
| 01.08.2024 | 11,23 | 11,27 | 10,51 | 10,58 | -5,01% | - |
| 31.07.2024 | 11,18 | 11,57 | 11,04 | 11,14 | 0,81% | - |
| 30.07.2024 | 11,05 | 11,32 | 10,91 | 11,05 | -1,20% | - |
| 29.07.2024 | 11,22 | 11,50 | 11,15 | 11,19 | -0,67% | - |
| 26.07.2024 | 11,30 | 11,57 | 11,20 | 11,26 | 0,05% | - |
| 25.07.2024 | 11,43 | 12,26 | 11,05 | 11,25 | -1,44% | - |
| 24.07.2024 | 11,50 | 11,68 | 10,99 | 11,42 | -1,56% | - |
| 23.07.2024 | 11,32 | 11,76 | 11,32 | 11,60 | 1,21% | - |
| 22.07.2024 | 11,38 | 11,55 | 11,25 | 11,46 | 0,98% | 100,00 |
| 19.07.2024 | 11,40 | 11,52 | 11,32 | 11,35 | -0,55% | - |
| 18.07.2024 | 11,61 | 11,83 | 11,36 | 11,41 | -1,93% | - |
| 17.07.2024 | 12,08 | 12,22 | 11,52 | 11,64 | -5,16% | - |
| 16.07.2024 | 12,08 | 12,42 | 11,91 | 12,27 | 2,18% | - |
| 15.07.2024 | 12,24 | 50,75 | 11,78 | 12,01 | -0,08% | - |
| 12.07.2024 | 12,45 | 12,52 | 12,00 | 12,02 | -3,47% | - |
| 11.07.2024 | 11,80 | 12,83 | 11,80 | 12,45 | 4,45% | - |
| 10.07.2024 | 12,32 | 12,58 | 11,77 | 11,92 | -4,00% | - |
| 09.07.2024 | 12,36 | 12,56 | 12,32 | 12,42 | -0,27% | - |
| 08.07.2024 | 12,27 | 12,51 | 12,22 | 12,45 | 1,27% | - |
| 05.07.2024 | 12,25 | 12,47 | 12,17 | 12,29 | -0,42% | - |