13,656€
0,92%
Echtzeit-Aktienkurs Lyft Inc.
Bid:
Ask:
Aktienkurse zur Lyft Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,56 | 13,88 | 13,46 | 13,63 | 0,36% | 40,00 |
| 05.06.2025 | 13,35 | 13,89 | 13,24 | 13,58 | 1,55% | - |
| 04.06.2025 | 13,38 | 13,66 | 13,27 | 13,37 | -0,97% | - |
| 03.06.2025 | 13,24 | 13,63 | 13,24 | 13,50 | 1,21% | - |
| 02.06.2025 | 13,32 | 13,58 | 13,09 | 13,34 | -0,59% | 180,00 |
| 30.05.2025 | 13,46 | 13,64 | 13,30 | 13,42 | -0,66% | - |
| 29.05.2025 | 14,59 | 14,59 | 13,32 | 13,51 | -4,56% | - |
| 28.05.2025 | 14,39 | 14,52 | 14,13 | 14,15 | -1,79% | 70,00 |
| 27.05.2025 | 14,30 | 14,68 | 14,01 | 14,41 | 0,60% | - |
| 26.05.2025 | 14,24 | 14,40 | 14,23 | 14,32 | 1,14% | 1.108,00 |
| 23.05.2025 | 14,10 | 14,45 | 13,75 | 14,16 | -0,06% | - |
| 22.05.2025 | 14,11 | 14,31 | 14,00 | 14,17 | 0,32% | - |
| 21.05.2025 | 14,33 | 14,61 | 14,00 | 14,13 | -3,57% | 500,00 |
| 20.05.2025 | 14,81 | 14,96 | 14,38 | 14,65 | -1,72% | - |
| 19.05.2025 | 14,53 | 15,05 | 14,37 | 14,90 | -0,39% | - |
| 16.05.2025 | 14,48 | 15,26 | 14,46 | 14,96 | 3,12% | - |
| 15.05.2025 | 14,93 | 15,32 | 14,46 | 14,51 | -3,82% | 250,00 |
| 14.05.2025 | 15,24 | 15,61 | 14,92 | 15,09 | -0,80% | 1.400,00 |
| 13.05.2025 | 15,30 | 15,55 | 14,86 | 15,21 | -2,02% | 440,00 |
| 12.05.2025 | 15,58 | 71,33 | 13,33 | 15,52 | 4,93% | 216,00 |
| 09.05.2025 | 12,42 | 14,91 | 10,33 | 14,79 | 27,60% | - |
| 08.05.2025 | 11,24 | 11,98 | 11,17 | 11,59 | 4,05% | - |
| 07.05.2025 | 11,51 | 11,56 | 9,47 | 11,14 | -1,67% | 3.200,00 |
| 06.05.2025 | 11,56 | 48,26 | 11,33 | 11,33 | -2,91% | - |
| 05.05.2025 | 11,18 | 11,68 | 10,98 | 11,67 | 4,33% | - |
| 02.05.2025 | 11,11 | 11,39 | 11,01 | 11,19 | 2,16% | - |
| 30.04.2025 | 10,96 | 10,99 | 10,59 | 10,95 | -0,50% | - |
| 29.04.2025 | 10,66 | 11,11 | 10,66 | 11,01 | 2,65% | - |
| 28.04.2025 | 10,69 | 10,92 | 10,62 | 10,72 | -0,30% | - |
| 25.04.2025 | 10,88 | 10,98 | 7,53 | 10,75 | 1,47% | - |
| 24.04.2025 | 10,04 | 10,62 | 9,95 | 10,60 | 5,07% | 4.000,00 |
| 23.04.2025 | 9,89 | 10,34 | 9,82 | 10,09 | 4,80% | 345,00 |
| 22.04.2025 | 9,51 | 9,86 | 9,51 | 9,63 | -1,94% | - |
| 17.04.2025 | 9,77 | 13,03 | 7,00 | 9,82 | 3,32% | 230,00 |
| 16.04.2025 | 9,40 | 47,54 | 7,01 | 9,50 | -1,65% | - |
| 15.04.2025 | 9,51 | 9,72 | 9,51 | 9,66 | 0,74% | - |
| 14.04.2025 | 9,86 | 10,02 | 9,52 | 9,59 | -1,39% | - |
| 11.04.2025 | 9,79 | 9,83 | 9,40 | 9,72 | -0,46% | - |
| 10.04.2025 | 10,37 | 10,40 | 9,37 | 9,77 | -5,68% | - |
| 09.04.2025 | 8,71 | 10,64 | 8,70 | 10,36 | 13,94% | - |
| 08.04.2025 | 9,73 | 81,07 | 7,57 | 9,09 | -5,16% | - |
| 07.04.2025 | 8,99 | 10,03 | 8,49 | 9,58 | -3,22% | - |
| 04.04.2025 | 10,31 | 10,35 | 9,47 | 9,90 | -4,85% | - |
| 03.04.2025 | 11,18 | 45,84 | 9,58 | 10,41 | -12,71% | - |
| 02.04.2025 | 11,28 | 11,98 | 9,81 | 11,92 | 5,09% | 4.650,00 |
| 01.04.2025 | 10,83 | 11,37 | 10,82 | 11,35 | 3,41% | - |
| 31.03.2025 | 10,58 | 11,05 | 10,27 | 10,97 | 2,81% | - |
| 28.03.2025 | 11,20 | 11,30 | 10,59 | 10,67 | -5,21% | - |
| 27.03.2025 | 11,35 | 11,65 | 11,18 | 11,26 | -1,41% | 210,00 |
| 26.03.2025 | 11,56 | 11,74 | 11,21 | 11,42 | -1,34% | - |
| 25.03.2025 | 11,40 | 12,21 | 11,25 | 11,58 | 2,22% | 800,00 |
| 24.03.2025 | 11,15 | 11,42 | 11,08 | 11,32 | 2,14% | - |
| 21.03.2025 | 10,86 | 11,14 | 10,52 | 11,09 | 2,17% | - |
| 20.03.2025 | 10,87 | 11,17 | 10,66 | 10,85 | 0,55% | - |
| 19.03.2025 | 10,56 | 10,92 | 10,56 | 10,79 | 2,52% | - |
| 18.03.2025 | 11,05 | 11,10 | 10,50 | 10,53 | -4,59% | - |
| 17.03.2025 | 10,89 | 11,25 | 10,79 | 11,03 | 0,74% | - |
| 14.03.2025 | 10,51 | 11,12 | 10,45 | 10,95 | 5,13% | - |
| 13.03.2025 | 10,64 | 10,82 | 10,39 | 10,42 | -2,26% | - |
| 12.03.2025 | 10,55 | 10,84 | 10,42 | 10,66 | 1,78% | 20,00 |
| 11.03.2025 | 10,33 | 10,75 | 10,17 | 10,47 | -0,61% | - |
| 10.03.2025 | 11,34 | 11,42 | 10,44 | 10,54 | -7,94% | 360,00 |
| 07.03.2025 | 11,20 | 11,60 | 10,93 | 11,45 | 2,11% | 400,00 |
| 06.03.2025 | 11,39 | 11,54 | 11,03 | 11,21 | -2,18% | - |
| 05.03.2025 | 11,89 | 21,09 | 11,15 | 11,46 | -2,09% | - |
| 04.03.2025 | 12,13 | 12,14 | 11,17 | 11,70 | -3,10% | - |
| 03.03.2025 | 12,86 | 49,83 | 11,14 | 12,08 | -6,16% | - |
| 28.02.2025 | 12,57 | 29,00 | 12,15 | 12,87 | 2,93% | - |
| 27.02.2025 | 12,28 | 13,48 | 11,90 | 12,51 | 2,16% | 160,00 |
| 26.02.2025 | 12,22 | 12,53 | 11,93 | 12,24 | 0,99% | - |
| 25.02.2025 | 12,20 | 12,23 | 11,60 | 12,12 | -0,33% | 17.000,00 |
| 24.02.2025 | 12,47 | 12,60 | 11,91 | 12,16 | -2,49% | - |
| 21.02.2025 | 12,80 | 13,13 | 12,43 | 12,47 | -2,66% | - |
| 20.02.2025 | 12,83 | 13,02 | 12,71 | 12,81 | -0,37% | - |
| 19.02.2025 | 13,42 | 13,74 | 12,68 | 12,86 | -4,22% | - |
| 18.02.2025 | 12,89 | 13,81 | 12,63 | 13,43 | 4,56% | - |
| 17.02.2025 | 12,86 | 13,13 | 12,71 | 12,84 | 0,34% | 2.650,00 |
| 14.02.2025 | 12,86 | 13,06 | 12,43 | 12,80 | -0,59% | - |
| 13.02.2025 | 12,89 | 40,26 | 12,32 | 12,87 | 0,91% | 150,00 |
| 12.02.2025 | 12,37 | 37,73 | 11,67 | 12,76 | -8,30% | - |
| 11.02.2025 | 14,77 | 15,03 | 13,71 | 13,91 | -5,22% | 100,00 |
| 10.02.2025 | 13,98 | 67,87 | 13,66 | 14,68 | 6,96% | 214,00 |
| 07.02.2025 | 13,51 | 14,27 | 13,45 | 13,72 | 1,27% | 1.500,00 |
| 06.02.2025 | 12,81 | 13,61 | 12,81 | 13,55 | 4,92% | 600,00 |
| 05.02.2025 | 13,47 | 13,57 | 12,70 | 12,91 | -4,66% | - |
| 04.02.2025 | 13,44 | 13,66 | 13,21 | 13,55 | 1,00% | - |
| 03.02.2025 | 12,85 | 67,87 | 12,60 | 13,41 | 2,70% | - |
| 31.01.2025 | 12,96 | 13,35 | 12,86 | 13,06 | 0,09% | - |
| 30.01.2025 | 12,65 | 13,10 | 12,26 | 13,05 | 1,01% | 170,00 |
| 29.01.2025 | 13,39 | 13,49 | 12,68 | 12,92 | -3,53% | - |
| 28.01.2025 | 13,26 | 13,59 | 12,71 | 13,39 | 1,26% | - |
| 27.01.2025 | 12,88 | 13,30 | 12,57 | 13,22 | 0,57% | - |
| 24.01.2025 | 12,94 | 13,36 | 12,76 | 13,15 | 0,66% | - |
| 23.01.2025 | 12,84 | 13,11 | 12,60 | 13,06 | 1,30% | - |
| 22.01.2025 | 13,28 | 13,32 | 12,87 | 12,89 | -1,63% | 300,00 |
| 21.01.2025 | 13,18 | 13,36 | 12,92 | 13,11 | -0,84% | - |
| 20.01.2025 | 13,07 | 13,45 | 13,07 | 13,22 | 1,30% | 500,00 |
| 17.01.2025 | 13,11 | 13,53 | 13,02 | 13,05 | -1,15% | - |
| 16.01.2025 | 13,09 | 32,88 | 12,76 | 13,20 | 1,44% | - |
| 15.01.2025 | 12,61 | 13,19 | 12,49 | 13,01 | 3,38% | - |