12,895$
-0,42%
Echtzeit-Aktienkurs Lyft Inc.
Bid:
Ask:
Aktienkurse zur Lyft Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 13,23 | 13,48 | 12,89 | 12,95 | -2,70% | 15.011.356,00 |
| 11.03.2026 | 13,41 | 13,63 | 13,13 | 13,31 | 0,45% | 12.802.195,00 |
| 10.03.2026 | 13,73 | 13,84 | 13,25 | 13,25 | -3,71% | 270.591,00 |
| 09.03.2026 | 13,34 | 13,86 | 13,17 | 13,76 | 3,85% | 22.923.240,00 |
| 06.03.2026 | 13,00 | 13,30 | 12,97 | 13,25 | 0,53% | 10.317.695,00 |
| 05.03.2026 | 13,80 | 14,09 | 13,13 | 13,18 | -4,77% | 19.721.819,00 |
| 04.03.2026 | 13,42 | 13,86 | 13,21 | 13,84 | 4,77% | 20.574.593,00 |
| 03.03.2026 | 13,61 | 13,93 | 12,83 | 13,21 | -3,79% | 24.637.644,00 |
| 02.03.2026 | 13,46 | 13,87 | 13,34 | 13,73 | -0,79% | 13.798.168,00 |
| 27.02.2026 | 13,89 | 13,96 | 13,74 | 13,84 | -1,84% | 15.558.160,00 |
| 26.02.2026 | 13,49 | 14,14 | 13,48 | 14,10 | 5,22% | 16.173.205,00 |
| 25.02.2026 | 13,53 | 13,58 | 13,16 | 13,40 | -0,96% | 15.925.334,00 |
| 24.02.2026 | 13,20 | 13,68 | 13,14 | 13,53 | 1,81% | 14.038.989,00 |
| 23.02.2026 | 13,70 | 13,75 | 13,17 | 13,29 | -4,73% | 16.473.686,00 |
| 20.02.2026 | 13,70 | 14,02 | 13,59 | 13,95 | 0,36% | 15.742.491,00 |
| 19.02.2026 | 13,80 | 14,02 | 13,60 | 13,90 | 1,39% | 15.201.591,00 |
| 18.02.2026 | 13,40 | 13,87 | 13,29 | 13,71 | 3,08% | 17.521.133,00 |
| 17.02.2026 | 13,24 | 13,44 | 13,07 | 13,30 | 0,23% | 16.806.861,00 |
| 13.02.2026 | 13,21 | 13,46 | 13,05 | 13,27 | 1,69% | 22.891.035,00 |
| 12.02.2026 | 13,99 | 14,10 | 12,93 | 13,05 | -6,72% | 30.626.936,00 |
| 11.02.2026 | 14,22 | 15,10 | 13,88 | 13,99 | -16,97% | 74.349.913,00 |
| 10.02.2026 | 16,60 | 17,11 | 16,50 | 16,85 | 1,44% | 35.201.798,00 |
| 09.02.2026 | 16,43 | 16,90 | 16,41 | 16,61 | 0,91% | 17.775.787,00 |
| 06.02.2026 | 15,84 | 16,56 | 15,82 | 16,46 | 3,91% | 17.421.972,00 |
| 05.02.2026 | 16,00 | 16,33 | 15,68 | 15,84 | -1,98% | 16.717.185,00 |
| 04.02.2026 | 16,70 | 16,73 | 15,89 | 16,16 | -3,58% | 19.212.439,00 |
| 03.02.2026 | 17,37 | 17,37 | 16,44 | 16,76 | -2,90% | 17.934.239,00 |
| 02.02.2026 | 16,85 | 17,47 | 16,61 | 17,26 | 2,31% | 12.651.370,00 |
| 30.01.2026 | 17,67 | 17,69 | 16,72 | 16,87 | -4,96% | 14.521.897,00 |
| 29.01.2026 | 17,20 | 18,07 | 17,14 | 17,75 | 3,20% | 16.306.716,00 |
| 28.01.2026 | 17,73 | 17,75 | 17,16 | 17,20 | -1,94% | 12.358.863,00 |
| 27.01.2026 | 18,12 | 18,12 | 17,51 | 17,54 | -2,45% | 9.538.773,00 |
| 26.01.2026 | 18,01 | 18,29 | 17,88 | 17,98 | 0,45% | 12.654.818,00 |
| 23.01.2026 | 18,16 | 18,44 | 17,51 | 17,90 | -1,65% | 13.744.037,00 |
| 22.01.2026 | 18,62 | 18,99 | 17,81 | 18,20 | -1,57% | 18.242.293,00 |
| 21.01.2026 | 18,40 | 18,65 | 18,11 | 18,49 | 1,59% | 11.617.464,00 |
| 20.01.2026 | 18,09 | 18,37 | 17,80 | 18,20 | 1,03% | 10.362.268,00 |
| 19.01.2026 | 17,99 | 18,05 | 17,97 | 18,01 | -1,72% | - |
| 16.01.2026 | 18,82 | 18,99 | 18,32 | 18,33 | -2,91% | 15.530.319,00 |
| 15.01.2026 | 19,05 | 19,38 | 18,69 | 18,88 | -0,21% | 13.386.648,00 |
| 14.01.2026 | 19,19 | 19,19 | 18,69 | 18,92 | -1,71% | 10.329.924,00 |
| 13.01.2026 | 19,67 | 19,69 | 18,96 | 19,25 | -2,23% | 12.310.791,00 |
| 12.01.2026 | 19,16 | 19,83 | 18,99 | 19,69 | 2,50% | 11.416.614,00 |
| 09.01.2026 | 19,48 | 19,58 | 18,98 | 19,21 | -1,18% | 9.890.012,00 |
| 08.01.2026 | 19,64 | 19,64 | 19,07 | 19,44 | -1,02% | 9.221.261,00 |
| 07.01.2026 | 20,06 | 20,15 | 19,61 | 19,64 | -1,11% | 7.808.710,00 |
| 06.01.2026 | 19,16 | 20,01 | 19,04 | 19,86 | 3,68% | 12.486.720,00 |
| 05.01.2026 | 19,87 | 19,95 | 19,01 | 19,16 | -3,21% | 11.734.041,00 |
| 02.01.2026 | 19,71 | 19,88 | 19,40 | 19,79 | 2,17% | 7.647.019,00 |
| 31.12.2025 | 19,28 | 19,43 | 19,19 | 19,37 | 0,31% | 6.019.316,00 |
| 30.12.2025 | 19,15 | 19,43 | 19,08 | 19,31 | 0,84% | 7.182.910,00 |
| 29.12.2025 | 19,33 | 19,45 | 19,12 | 19,15 | -2,64% | 8.400.983,00 |
| 26.12.2025 | 19,56 | 19,78 | 19,25 | 19,67 | 0,31% | 5.180.060,00 |
| 24.12.2025 | 19,52 | 19,66 | 19,13 | 19,61 | 0,05% | 4.677.065,00 |
| 23.12.2025 | 19,83 | 19,99 | 19,50 | 19,60 | -1,75% | 5.961.616,00 |
| 22.12.2025 | 19,82 | 20,52 | 19,68 | 19,95 | 2,73% | 13.938.510,00 |
| 19.12.2025 | 19,22 | 19,53 | 18,75 | 19,42 | -2,22% | 16.372.687,00 |
| 18.12.2025 | 19,59 | 20,11 | 19,55 | 19,86 | 3,46% | 12.271.183,00 |
| 17.12.2025 | 19,22 | 19,68 | 19,10 | 19,20 | 0,03% | 10.350.727,00 |
| 16.12.2025 | 19,12 | 19,46 | 18,90 | 19,19 | 0,37% | 9.359.163,00 |
| 15.12.2025 | 20,19 | 20,21 | 18,61 | 19,12 | -6,14% | 20.470.960,00 |
| 12.12.2025 | 20,53 | 20,75 | 20,21 | 20,37 | -0,73% | 9.277.694,00 |
| 11.12.2025 | 20,13 | 20,62 | 19,88 | 20,52 | 0,98% | 14.244.980,00 |
| 10.12.2025 | 21,53 | 21,74 | 19,78 | 20,32 | -6,70% | 21.653.092,00 |
| 09.12.2025 | 22,15 | 22,49 | 21,75 | 21,78 | -3,16% | 9.739.925,00 |
| 08.12.2025 | 22,97 | 23,25 | 22,47 | 22,49 | -2,09% | 12.218.763,00 |
| 05.12.2025 | 22,50 | 23,33 | 22,44 | 22,97 | 2,00% | 11.875.149,00 |
| 04.12.2025 | 22,40 | 22,61 | 21,91 | 22,52 | 0,77% | 9.307.417,00 |
| 03.12.2025 | 22,53 | 22,88 | 22,21 | 22,35 | 0,48% | 10.167.656,00 |
| 02.12.2025 | 21,60 | 22,61 | 21,55 | 22,24 | 3,73% | 12.999.115,00 |
| 01.12.2025 | 20,81 | 21,83 | 20,68 | 21,44 | 1,95% | 14.496.363,00 |
| 28.11.2025 | 20,25 | 21,16 | 20,15 | 21,03 | 4,32% | 6.808.746,00 |
| 26.11.2025 | 19,78 | 20,74 | 19,72 | 20,16 | 2,70% | 13.905.483,00 |
| 25.11.2025 | 19,78 | 19,78 | 19,31 | 19,63 | -1,16% | 10.828.673,00 |
| 24.11.2025 | 20,10 | 20,60 | 19,83 | 19,86 | 0,40% | 12.679.460,00 |
| 21.11.2025 | 19,71 | 20,01 | 18,85 | 19,78 | 0,10% | 19.126.875,00 |
| 20.11.2025 | 21,52 | 21,81 | 19,67 | 19,76 | -6,84% | 20.798.326,00 |
| 19.11.2025 | 21,65 | 21,98 | 20,92 | 21,21 | -2,26% | 10.973.375,00 |
| 18.11.2025 | 21,34 | 21,95 | 21,25 | 21,70 | 0,56% | 16.025.024,00 |
| 17.11.2025 | 22,93 | 23,00 | 21,41 | 21,58 | -6,74% | 18.075.396,00 |
| 14.11.2025 | 23,05 | 23,73 | 22,67 | 23,14 | -2,77% | 14.847.534,00 |
| 13.11.2025 | 24,48 | 24,59 | 23,34 | 23,80 | -3,13% | 19.858.978,00 |
| 12.11.2025 | 24,46 | 25,54 | 24,30 | 24,57 | 1,61% | 26.888.574,00 |
| 11.11.2025 | 23,73 | 24,21 | 23,06 | 24,18 | 1,94% | 28.125.398,00 |
| 10.11.2025 | 22,41 | 23,87 | 22,18 | 23,72 | 7,62% | 41.384.076,00 |
| 07.11.2025 | 21,06 | 22,10 | 20,52 | 22,04 | 3,72% | 21.526.825,00 |
| 06.11.2025 | 21,06 | 22,19 | 19,95 | 21,25 | 5,83% | 50.573.774,00 |
| 05.11.2025 | 19,48 | 20,43 | 19,48 | 20,08 | 3,40% | 22.302.884,00 |
| 04.11.2025 | 19,98 | 20,23 | 19,39 | 19,42 | -7,30% | 16.810.699,00 |
| 03.11.2025 | 20,55 | 21,07 | 20,48 | 20,95 | 2,39% | 15.774.787,00 |
| 31.10.2025 | 19,92 | 20,64 | 19,90 | 20,46 | 3,59% | 18.037.656,00 |
| 30.10.2025 | 19,76 | 20,22 | 19,58 | 19,75 | -1,35% | 16.461.095,00 |
| 29.10.2025 | 20,04 | 20,38 | 19,77 | 20,02 | -0,05% | 13.969.136,00 |
| 28.10.2025 | 20,79 | 20,82 | 20,01 | 20,03 | -2,91% | 11.391.014,00 |
| 27.10.2025 | 20,53 | 20,78 | 20,20 | 20,63 | 0,78% | 14.721.273,00 |
| 24.10.2025 | 20,87 | 20,97 | 20,38 | 20,47 | -0,46% | 10.874.170,00 |
| 23.10.2025 | 20,29 | 20,66 | 20,29 | 20,56 | 1,50% | - |
| 22.10.2025 | 20,55 | 20,60 | 19,84 | 20,26 | -1,84% | 13.310.403,00 |
| 21.10.2025 | 20,10 | 20,82 | 20,00 | 20,64 | 2,13% | 11.851.887,00 |
| 20.10.2025 | 19,63 | 20,44 | 19,63 | 20,21 | 3,48% | 10.429.036,00 |