14,452€
0,04%
Echtzeit-Aktienkurs Lyft
Bid:
Ask:
Aktienkurse zur Lyft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.05.2025 | 14,33 | 14,33 | 14,01 | 14,01 | -3,80% | 250,00 |
| 20.05.2025 | 14,67 | 14,67 | 14,57 | 14,57 | -1,99% | - |
| 19.05.2025 | 14,44 | 14,86 | 14,44 | 14,86 | -0,55% | - |
| 16.05.2025 | 14,37 | 14,94 | 14,37 | 14,94 | 3,36% | - |
| 15.05.2025 | 14,81 | 14,81 | 14,46 | 14,46 | -4,35% | 200,00 |
| 14.05.2025 | 15,10 | 15,12 | 15,10 | 15,12 | -0,60% | 700,00 |
| 13.05.2025 | 15,16 | 15,38 | 15,16 | 15,21 | -1,45% | 110,00 |
| 12.05.2025 | 15,50 | 15,50 | 14,61 | 15,43 | 25,16% | 72,00 |
| 09.05.2025 | 12,33 | 12,33 | 12,33 | 12,33 | 5,69% | - |
| 08.05.2025 | 11,14 | 11,67 | 11,14 | 11,67 | 6,15% | - |
| 07.05.2025 | 11,40 | 11,40 | 10,99 | 10,99 | -3,98% | 3.200,00 |
| 06.05.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 3,56% | - |
| 05.05.2025 | 11,08 | 11,08 | 11,05 | 11,05 | -1,50% | - |
| 02.05.2025 | 11,00 | 11,22 | 11,00 | 11,22 | 3,37% | - |
| 30.04.2025 | 10,81 | 10,93 | 10,81 | 10,85 | -1,51% | 180,00 |
| 29.04.2025 | 10,66 | 11,02 | 10,66 | 11,02 | 3,90% | - |
| 28.04.2025 | 10,61 | 10,61 | 10,61 | 10,61 | -0,90% | - |
| 25.04.2025 | 10,78 | 10,85 | 10,70 | 10,70 | 1,44% | - |
| 24.04.2025 | 9,95 | 10,55 | 9,95 | 10,55 | 5,37% | 800,00 |
| 23.04.2025 | 9,80 | 10,12 | 9,80 | 10,01 | 4,77% | 69,00 |
| 22.04.2025 | 9,56 | 9,56 | 9,56 | 9,56 | -1,99% | - |
| 17.04.2025 | 9,69 | 9,80 | 9,62 | 9,75 | 3,66% | 205,00 |
| 16.04.2025 | 9,33 | 9,41 | 9,33 | 9,41 | -2,35% | - |
| 15.04.2025 | 9,43 | 9,63 | 9,43 | 9,63 | 0,44% | - |
| 14.04.2025 | 9,80 | 9,80 | 9,59 | 9,59 | -1,15% | - |
| 11.04.2025 | 9,74 | 9,74 | 9,70 | 9,70 | -5,71% | - |
| 10.04.2025 | 10,29 | 10,29 | 10,29 | 10,29 | 14,40% | - |
| 09.04.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -0,93% | - |