Lyft Inc.
[WKN: A2PE38 | ISIN: US55087P1049]
Aktienkurse
12,172$ -0,48%
Echtzeit-Aktienkurs Lyft Inc.
Bid: Ask:

Aktienkurse zur Lyft Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.04.2025 11,85 12,27 11,76 12,23 3,12% 15.995.435,00
31.03.2025 11,35 11,96 11,11 11,86 2,51% 14.922.182,00
28.03.2025 12,07 12,11 11,46 11,57 -4,70% 14.195.029,00
27.03.2025 12,12 12,57 12,04 12,14 -1,06% 11.782.698,00
26.03.2025 12,52 12,64 12,07 12,27 -1,76% 19.238.906,00
25.03.2025 12,26 13,20 12,18 12,49 2,21% 39.085.604,00
24.03.2025 12,24 12,34 12,01 12,22 2,00% 14.373.317,00
21.03.2025 11,56 12,05 11,39 11,98 1,96% 38.652.430,00
20.03.2025 11,64 12,10 11,57 11,75 0,26% 13.431.608,00
19.03.2025 11,53 11,91 11,50 11,72 1,65% 11.701.981,00
18.03.2025 11,95 11,96 11,45 11,53 -4,16% 10.370.868,00
17.03.2025 11,98 12,27 11,86 12,03 0,92% 12.461.112,00
14.03.2025 11,51 12,11 11,48 11,92 5,77% 14.573.512,00
13.03.2025 11,61 11,71 11,27 11,27 -2,93% 12.949.702,00
12.03.2025 11,75 11,81 11,37 11,61 1,57% 15.637.525,00
11.03.2025 11,44 11,73 11,12 11,43 -0,44% 19.201.325,00
10.03.2025 12,19 12,23 11,30 11,48 -7,49% 22.454.744,00
07.03.2025 11,99 12,59 11,85 12,41 2,65% 15.730.954,00
06.03.2025 12,14 12,49 11,94 12,09 -2,18% 15.034.987,00
05.03.2025 12,48 12,59 12,00 12,36 -0,40% 16.194.904,00
04.03.2025 12,28 12,79 11,72 12,41 -1,97% 20.725.092,00
03.03.2025 13,50 13,51 12,54 12,66 -5,10% 17.594.484,00
28.02.2025 12,87 13,61 12,78 13,34 2,46% 16.081.678,00
27.02.2025 12,97 14,03 12,80 13,02 1,56% 37.483.816,00
26.02.2025 12,82 13,13 12,51 12,82 0,63% 13.487.592,00
25.02.2025 12,72 12,86 12,17 12,74 0,16% 18.328.426,00
24.02.2025 13,03 13,11 12,46 12,72 -2,53% 19.890.062,00
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