18,184€
2,76%
Echtzeit-Aktienkurs Lyft Inc.
Bid:
Ask:
Aktienkurse zur Lyft Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.11.2025 | 17,78 | 18,27 | 17,76 | 18,16 | 2,64% | - |
| 31.10.2025 | 17,21 | 17,90 | 17,15 | 17,70 | 3,12% | - |
| 30.10.2025 | 17,17 | 17,48 | 16,92 | 17,16 | -0,70% | - |
| 29.10.2025 | 17,26 | 17,50 | 16,99 | 17,28 | -0,02% | - |
| 28.10.2025 | 17,68 | 17,94 | 17,19 | 17,29 | -2,81% | - |
| 27.10.2025 | 17,75 | 18,38 | 17,36 | 17,79 | 1,01% | 500,00 |
| 24.10.2025 | 17,79 | 18,01 | 17,52 | 17,61 | -0,59% | - |
| 23.10.2025 | 17,48 | 17,79 | 17,42 | 17,71 | 1,45% | - |
| 22.10.2025 | 17,84 | 17,86 | 17,07 | 17,46 | -1,86% | - |
| 21.10.2025 | 17,40 | 17,92 | 17,23 | 17,79 | 6,49% | - |
| 20.10.2025 | 16,71 | 16,71 | 16,71 | 16,71 | -0,84% | - |
| 17.10.2025 | 16,56 | 16,85 | 16,56 | 16,85 | -1,01% | - |
| 16.10.2025 | 17,02 | 17,02 | 17,02 | 17,02 | -1,37% | - |
| 15.10.2025 | 17,32 | 17,32 | 17,26 | 17,26 | 0,22% | - |
| 14.10.2025 | 16,82 | 17,22 | 16,82 | 17,22 | 0,27% | - |
| 13.10.2025 | 16,54 | 17,17 | 16,54 | 17,17 | 4,00% | 45,00 |
| 10.10.2025 | 17,32 | 17,32 | 16,51 | 16,51 | -8,58% | 200,00 |
| 07.10.2025 | 18,50 | 18,50 | 18,06 | 18,06 | -3,06% | - |
| 06.10.2025 | 18,86 | 18,86 | 18,63 | 18,63 | -0,27% | - |
| 03.10.2025 | 19,24 | 19,24 | 18,62 | 18,68 | -2,59% | 2.600,00 |
| 02.10.2025 | 18,55 | 19,18 | 18,55 | 19,18 | 2,60% | 550,00 |
| 01.10.2025 | 18,39 | 18,69 | 18,39 | 18,69 | -3,91% | - |
| 30.09.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -0,44% | - |
| 29.09.2025 | 18,58 | 19,54 | 18,58 | 19,54 | 5,02% | - |
| 26.09.2025 | 18,26 | 18,60 | 18,26 | 18,60 | 0,76% | 50,00 |
| 25.09.2025 | 18,68 | 18,68 | 18,46 | 18,46 | -2,22% | - |
| 24.09.2025 | 18,69 | 18,91 | 18,69 | 18,88 | 1,23% | 500,00 |
| 23.09.2025 | 19,03 | 19,03 | 18,65 | 18,65 | -4,74% | - |
| 22.09.2025 | 19,50 | 19,58 | 19,06 | 19,58 | 5,44% | 1.152,00 |
| 19.09.2025 | 18,57 | 18,57 | 18,57 | 18,57 | -1,22% | - |
| 18.09.2025 | 19,37 | 19,61 | 18,80 | 18,80 | -1,79% | 1.611,00 |
| 17.09.2025 | 16,86 | 20,04 | 16,86 | 19,14 | 10,52% | 1.553,00 |
| 16.09.2025 | 17,32 | 17,32 | 17,32 | 17,32 | 9,41% | - |
| 15.09.2025 | 15,83 | 15,83 | 15,83 | 15,83 | -0,54% | - |
| 12.09.2025 | 15,57 | 15,92 | 15,57 | 15,92 | 1,47% | 63,00 |
| 11.09.2025 | 16,08 | 16,08 | 15,69 | 15,69 | 0,55% | - |
| 10.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,14% | - |
| 09.09.2025 | 15,00 | 15,58 | 15,00 | 15,58 | 9,32% | - |
| 08.09.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 1,34% | - |
| 05.09.2025 | 14,28 | 14,30 | 14,06 | 14,06 | -2,20% | - |
| 04.09.2025 | 14,38 | 14,38 | 14,38 | 14,38 | -0,50% | - |
| 03.09.2025 | 14,31 | 15,08 | 14,31 | 14,45 | 0,04% | 350,00 |
| 02.09.2025 | 13,92 | 14,45 | 13,92 | 14,45 | 3,60% | - |
| 01.09.2025 | 13,71 | 13,94 | 13,71 | 13,94 | 1,03% | - |
| 29.08.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,36% | - |
| 28.08.2025 | 13,85 | 13,85 | 13,85 | 13,85 | -0,63% | - |
| 27.08.2025 | 14,52 | 14,52 | 13,94 | 13,94 | -5,50% | - |
| 25.08.2025 | 14,52 | 14,77 | 14,52 | 14,75 | 9,44% | 60,00 |
| 22.08.2025 | 13,48 | 13,48 | 13,48 | 13,48 | 1,86% | - |
| 21.08.2025 | 13,23 | 13,23 | 13,23 | 13,23 | -0,17% | - |
| 20.08.2025 | 13,14 | 13,38 | 12,75 | 13,26 | -0,60% | 190,00 |
| 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% | - |