13,042$
-3,10%
Echtzeit-Aktienkurs Lyft Inc.
Bid:
Ask:
Aktienkurse zur Lyft Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 13,51 | 13,54 | 13,01 | 13,05 | -3,05% | 16.867.253,00 |
| 20.02.2025 | 13,37 | 13,61 | 13,34 | 13,46 | 0,52% | 16.987.996,00 |
| 19.02.2025 | 13,92 | 13,93 | 13,22 | 13,39 | -4,43% | 23.935.066,00 |
| 18.02.2025 | 13,41 | 14,43 | 13,41 | 14,01 | 4,02% | 29.389.191,00 |
| 17.02.2025 | 13,43 | 13,47 | 13,42 | 13,47 | 0,29% | - |
| 14.02.2025 | 13,45 | 13,54 | 13,05 | 13,43 | -0,30% | 22.337.596,00 |
| 13.02.2025 | 13,32 | 13,48 | 12,79 | 13,47 | 1,66% | 29.279.663,00 |
| 12.02.2025 | 12,28 | 14,19 | 12,06 | 13,25 | -7,92% | 87.916.187,00 |
| 11.02.2025 | 15,27 | 15,35 | 14,20 | 14,39 | -4,83% | 59.236.347,00 |
| 10.02.2025 | 14,89 | 15,19 | 14,54 | 15,12 | 6,70% | 28.666.513,00 |
| 07.02.2025 | 14,10 | 14,75 | 14,02 | 14,17 | 0,71% | 20.423.327,00 |
| 06.02.2025 | 13,63 | 14,14 | 13,60 | 14,07 | 4,84% | 15.109.223,00 |
| 05.02.2025 | 13,57 | 13,97 | 13,23 | 13,42 | -4,62% | 22.640.004,00 |
| 04.02.2025 | 13,91 | 14,17 | 13,69 | 14,07 | 1,88% | 13.743.153,00 |
| 03.02.2025 | 13,04 | 13,89 | 12,96 | 13,81 | 1,99% | 15.472.187,00 |
| 31.01.2025 | 13,63 | 13,85 | 13,33 | 13,54 | -0,15% | 11.616.881,00 |
| 30.01.2025 | 13,02 | 13,63 | 12,78 | 13,56 | 0,97% | 17.349.817,00 |
| 29.01.2025 | 13,92 | 13,92 | 13,22 | 13,43 | -3,80% | 14.502.236,00 |
| 28.01.2025 | 13,84 | 14,18 | 13,25 | 13,96 | 0,72% | 20.743.828,00 |
| 27.01.2025 | 13,60 | 13,97 | 13,47 | 13,86 | 0,43% | 10.687.634,00 |
| 24.01.2025 | 13,63 | 14,05 | 13,61 | 13,80 | 1,47% | 9.070.328,00 |
| 23.01.2025 | 13,31 | 13,67 | 13,11 | 13,60 | 1,34% | 10.575.929,00 |
| 22.01.2025 | 13,77 | 13,89 | 13,38 | 13,42 | -1,83% | 14.105.736,00 |
| 21.01.2025 | 13,62 | 13,84 | 13,43 | 13,67 | 1,94% | 10.362.732,00 |
| 17.01.2025 | 13,75 | 13,79 | 13,38 | 13,41 | -1,40% | 13.932.428,00 |
| 16.01.2025 | 13,35 | 13,72 | 13,15 | 13,60 | 1,49% | 14.793.226,00 |
| 15.01.2025 | 13,33 | 13,62 | 13,28 | 13,40 | 3,32% | 13.007.998,00 |
| 14.01.2025 | 13,24 | 13,30 | 12,85 | 12,97 | -0,15% | 9.406.171,00 |
| 13.01.2025 | 12,79 | 13,04 | 12,58 | 12,99 | 0,08% | 16.916.976,00 |
| 10.01.2025 | 13,06 | 13,29 | 12,77 | 12,98 | -2,84% | 18.895.341,00 |
| 08.01.2025 | 14,13 | 14,13 | 13,24 | 13,36 | -6,70% | 16.543.584,00 |
| 07.01.2025 | 14,58 | 14,67 | 14,17 | 14,32 | -0,49% | 13.853.459,00 |
| 06.01.2025 | 14,83 | 14,88 | 14,34 | 14,39 | 0,84% | 12.612.693,00 |
| 03.01.2025 | 13,79 | 14,54 | 13,76 | 14,27 | 4,54% | 17.118.882,00 |
| 02.01.2025 | 13,08 | 13,80 | 12,96 | 13,65 | 5,81% | 25.295.745,00 |
| 31.12.2024 | 13,20 | 13,24 | 12,85 | 12,90 | -1,15% | 11.161.413,00 |
| 30.12.2024 | 13,12 | 13,15 | 12,76 | 13,05 | -1,95% | 16.952.115,00 |
| 27.12.2024 | 13,71 | 13,71 | 13,16 | 13,31 | -3,34% | 11.502.649,00 |
| 26.12.2024 | 13,80 | 14,00 | 13,64 | 13,77 | -1,01% | 8.637.845,00 |
| 24.12.2024 | 13,87 | 13,92 | 13,59 | 13,91 | 1,46% | 5.356.836,00 |
| 23.12.2024 | 13,65 | 13,81 | 13,46 | 13,71 | 1,03% | 7.903.481,00 |
| 20.12.2024 | 13,44 | 13,84 | 13,21 | 13,57 | -0,07% | 18.630.868,00 |
| 19.12.2024 | 13,76 | 13,89 | 13,41 | 13,58 | -0,22% | 12.668.575,00 |
| 18.12.2024 | 14,02 | 14,51 | 13,54 | 13,61 | -2,86% | 18.535.389,00 |
| 17.12.2024 | 14,04 | 14,16 | 13,87 | 14,01 | -1,96% | 8.938.834,00 |
| 16.12.2024 | 14,24 | 14,36 | 13,86 | 14,29 | 1,06% | 15.547.207,00 |
| 13.12.2024 | 14,84 | 14,94 | 14,09 | 14,14 | -4,78% | 16.070.750,00 |
| 12.12.2024 | 15,46 | 15,58 | 14,82 | 14,85 | -3,70% | 15.366.846,00 |
| 11.12.2024 | 16,24 | 16,29 | 14,85 | 15,42 | -4,76% | 25.855.212,00 |
| 10.12.2024 | 16,32 | 16,56 | 16,11 | 16,19 | -0,67% | 9.394.605,00 |
| 09.12.2024 | 16,16 | 16,77 | 16,12 | 16,30 | 2,26% | 14.769.226,00 |
| 06.12.2024 | 15,85 | 15,99 | 15,51 | 15,94 | 2,84% | 13.260.224,00 |
| 05.12.2024 | 17,25 | 17,48 | 15,39 | 15,50 | -10,09% | 25.984.460,00 |
| 04.12.2024 | 17,10 | 17,63 | 16,94 | 17,24 | 1,89% | 10.434.359,00 |
| 03.12.2024 | 17,31 | 17,32 | 16,88 | 16,92 | -1,46% | 7.666.323,00 |
| 02.12.2024 | 17,26 | 17,39 | 17,06 | 17,17 | -1,09% | 6.847.368,00 |
| 29.11.2024 | 17,26 | 17,39 | 17,09 | 17,36 | 1,05% | 4.561.719,00 |
| 27.11.2024 | 17,82 | 17,87 | 17,05 | 17,18 | -2,44% | 22.226.969,00 |
| 26.11.2024 | 17,58 | 17,92 | 17,42 | 17,61 | -1,57% | 9.460.326,00 |
| 25.11.2024 | 16,94 | 18,01 | 16,93 | 17,89 | 6,55% | 17.267.175,00 |
| 22.11.2024 | 16,43 | 16,87 | 16,30 | 16,79 | 3,07% | 12.366.794,00 |
| 21.11.2024 | 16,77 | 16,82 | 16,26 | 16,29 | -2,86% | 11.565.587,00 |
| 20.11.2024 | 16,55 | 16,98 | 16,41 | 16,77 | 1,21% | 11.351.518,00 |
| 19.11.2024 | 16,85 | 17,00 | 16,47 | 16,57 | -4,22% | 19.029.964,00 |
| 18.11.2024 | 17,53 | 17,60 | 16,80 | 17,30 | -4,53% | 19.905.718,00 |
| 15.11.2024 | 18,23 | 18,57 | 17,87 | 18,12 | 1,12% | 18.407.236,00 |
| 14.11.2024 | 17,89 | 18,43 | 17,59 | 17,92 | 0,79% | 12.402.423,00 |
| 13.11.2024 | 18,52 | 18,60 | 17,55 | 17,78 | -3,05% | 14.056.368,00 |
| 12.11.2024 | 18,47 | 18,58 | 18,05 | 18,34 | -1,40% | 13.508.224,00 |
| 11.11.2024 | 17,95 | 19,07 | 17,76 | 18,60 | 4,61% | 22.087.955,00 |
| 08.11.2024 | 17,69 | 17,95 | 17,17 | 17,78 | 0,51% | 28.925.410,00 |
| 07.11.2024 | 17,78 | 18,82 | 17,40 | 17,69 | 22,89% | 73.961.421,00 |
| 06.11.2024 | 14,12 | 14,53 | 13,78 | 14,40 | 4,31% | 33.833.068,00 |
| 05.11.2024 | 13,73 | 13,92 | 13,57 | 13,80 | 1,47% | 13.287.603,00 |
| 04.11.2024 | 13,46 | 13,92 | 13,36 | 13,60 | 0,89% | 8.449.454,00 |
| 01.11.2024 | 13,14 | 13,77 | 13,07 | 13,48 | 3,93% | 13.461.532,00 |
| 31.10.2024 | 13,33 | 13,56 | 12,87 | 12,97 | -5,12% | 12.775.378,00 |
| 30.10.2024 | 13,81 | 13,98 | 13,64 | 13,67 | -1,73% | 10.824.662,00 |
| 29.10.2024 | 13,66 | 14,02 | 13,62 | 13,91 | 0,14% | 8.211.969,00 |
| 28.10.2024 | 13,51 | 13,97 | 13,49 | 13,89 | 3,58% | 10.921.110,00 |
| 25.10.2024 | 13,87 | 13,94 | 13,23 | 13,41 | -2,69% | 17.618.565,00 |
| 24.10.2024 | 13,27 | 13,81 | 13,27 | 13,78 | 0,88% | 9.302.047,00 |
| 23.10.2024 | 13,69 | 13,74 | 13,40 | 13,66 | -0,73% | 8.358.189,00 |
| 22.10.2024 | 14,06 | 14,14 | 13,73 | 13,76 | -1,99% | 7.997.153,00 |
| 21.10.2024 | 13,98 | 14,18 | 13,71 | 14,04 | 0,36% | 8.409.935,00 |
| 18.10.2024 | 13,71 | 14,07 | 13,57 | 13,99 | 2,72% | 11.041.093,00 |
| 17.10.2024 | 13,39 | 13,66 | 13,20 | 13,62 | 1,72% | 10.115.595,00 |
| 16.10.2024 | 13,50 | 13,57 | 13,28 | 13,39 | 0,45% | 7.658.272,00 |
| 15.10.2024 | 13,25 | 13,48 | 12,94 | 13,33 | 0,45% | 11.267.148,00 |
| 14.10.2024 | 13,46 | 13,50 | 12,96 | 13,27 | -2,43% | 15.504.014,00 |
| 11.10.2024 | 12,86 | 13,82 | 12,84 | 13,60 | 9,59% | 32.506.461,00 |
| 10.10.2024 | 12,48 | 12,54 | 12,13 | 12,41 | -0,80% | 10.784.164,00 |
| 09.10.2024 | 12,48 | 12,70 | 12,24 | 12,51 | 0,56% | 8.445.532,00 |
| 08.10.2024 | 12,38 | 12,50 | 11,99 | 12,44 | -0,64% | 10.134.632,00 |
| 07.10.2024 | 12,56 | 12,64 | 12,29 | 12,52 | -0,40% | 8.926.485,00 |
| 04.10.2024 | 12,75 | 12,77 | 12,43 | 12,57 | 1,70% | 6.711.087,00 |
| 03.10.2024 | 12,47 | 12,50 | 12,21 | 12,36 | -1,44% | 6.308.123,00 |
| 02.10.2024 | 12,49 | 12,86 | 12,47 | 12,54 | 0,40% | 9.129.694,00 |
| 01.10.2024 | 12,78 | 12,83 | 12,39 | 12,49 | -2,08% | 9.431.985,00 |
| 30.09.2024 | 12,78 | 12,88 | 12,63 | 12,76 | -0,66% | 6.988.012,00 |