21,986$
0,76%
Echtzeit-Aktienkurs Lyft Inc.
Bid:
Ask:
Aktienkurse zur Lyft Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 21,98 | 22,20 | 21,74 | 21,82 | -0,86% | 11.890.396,00 |
| 30.09.2025 | 23,00 | 23,28 | 21,55 | 22,01 | -4,01% | 20.016.702,00 |
| 29.09.2025 | 21,91 | 22,97 | 21,69 | 22,93 | 4,85% | 24.726.790,00 |
| 26.09.2025 | 21,42 | 21,93 | 21,23 | 21,87 | 1,39% | 15.158.971,00 |
| 25.09.2025 | 21,89 | 22,03 | 21,30 | 21,57 | -2,22% | 13.351.504,00 |
| 24.09.2025 | 22,59 | 22,87 | 21,85 | 22,06 | -0,09% | 15.144.549,00 |
| 23.09.2025 | 22,64 | 23,11 | 22,05 | 22,08 | -2,43% | 21.852.409,00 |
| 22.09.2025 | 22,52 | 23,04 | 22,31 | 22,63 | 0,22% | 20.632.511,00 |
| 19.09.2025 | 22,36 | 22,69 | 21,94 | 22,58 | 2,82% | 28.632.138,00 |
| 18.09.2025 | 22,93 | 22,97 | 21,80 | 21,96 | -3,85% | 26.073.910,00 |
| 17.09.2025 | 23,38 | 23,50 | 21,91 | 22,84 | 13,13% | 101.377.100,00 |
| 16.09.2025 | 20,06 | 20,26 | 19,60 | 20,19 | -1,22% | 25.554.893,00 |
| 15.09.2025 | 18,83 | 20,50 | 18,77 | 20,44 | 9,77% | 25.442.611,00 |
| 12.09.2025 | 18,38 | 18,83 | 18,30 | 18,62 | 1,64% | 29.849.275,00 |
| 11.09.2025 | 19,04 | 19,16 | 18,31 | 18,32 | -3,38% | 16.135.850,00 |
| 10.09.2025 | 18,50 | 19,35 | 18,47 | 18,96 | 3,10% | 27.144.092,00 |
| 09.09.2025 | 17,77 | 18,41 | 17,63 | 18,39 | 3,84% | 23.081.627,00 |
| 08.09.2025 | 16,96 | 17,76 | 16,92 | 17,71 | 6,30% | 20.789.208,00 |
| 05.09.2025 | 16,96 | 17,45 | 16,49 | 16,66 | -0,77% | 15.634.672,00 |
| 04.09.2025 | 16,90 | 16,95 | 16,29 | 16,79 | -0,77% | 17.972.617,00 |
| 03.09.2025 | 16,87 | 18,30 | 16,84 | 16,92 | 0,71% | 50.754.716,00 |
| 02.09.2025 | 15,57 | 16,89 | 15,57 | 16,80 | 3,58% | 23.024.926,00 |
| 29.08.2025 | 16,14 | 16,29 | 15,72 | 16,22 | 0,53% | 17.113.374,00 |
| 28.08.2025 | 16,36 | 16,50 | 15,98 | 16,14 | -0,71% | 10.709.525,00 |
| 27.08.2025 | 16,74 | 16,81 | 16,18 | 16,25 | -3,27% | 19.839.466,00 |
| 26.08.2025 | 17,03 | 17,05 | 16,63 | 16,80 | -1,47% | 15.237.700,00 |
| 25.08.2025 | 17,00 | 17,42 | 17,00 | 17,05 | 0,24% | 17.571.079,00 |
| 22.08.2025 | 15,78 | 17,10 | 15,75 | 17,01 | 7,59% | 24.360.663,00 |
| 21.08.2025 | 15,48 | 15,83 | 15,25 | 15,81 | 1,54% | 13.944.356,00 |
| 20.08.2025 | 15,44 | 15,59 | 14,79 | 15,57 | 0,00% | 17.364.957,00 |
| 19.08.2025 | 16,05 | 16,28 | 15,53 | 15,57 | -2,81% | 14.268.156,00 |
| 18.08.2025 | 15,83 | 16,06 | 15,46 | 16,02 | 1,26% | 19.740.950,00 |
| 15.08.2025 | 14,69 | 16,12 | 14,69 | 15,82 | 8,21% | 35.423.173,00 |
| 14.08.2025 | 14,33 | 14,72 | 14,33 | 14,62 | 0,27% | 13.072.455,00 |
| 13.08.2025 | 13,99 | 14,63 | 13,93 | 14,58 | 5,04% | 21.167.934,00 |
| 12.08.2025 | 13,60 | 13,99 | 13,59 | 13,88 | 3,12% | 16.301.807,00 |
| 11.08.2025 | 13,41 | 13,68 | 13,16 | 13,46 | 0,37% | 19.428.735,00 |
| 08.08.2025 | 14,26 | 14,40 | 13,39 | 13,41 | -5,63% | 24.335.925,00 |
| 07.08.2025 | 13,95 | 14,67 | 13,56 | 14,21 | 1,57% | 44.918.159,00 |
| 06.08.2025 | 14,41 | 14,43 | 13,75 | 13,99 | -3,58% | 45.130.632,00 |
| 05.08.2025 | 14,35 | 14,58 | 14,25 | 14,51 | 3,05% | 26.772.435,00 |
| 04.08.2025 | 14,03 | 14,26 | 13,90 | 14,08 | 3,38% | 20.579.787,00 |
| 01.08.2025 | 13,81 | 13,90 | 13,53 | 13,62 | -3,13% | 17.533.051,00 |
| 31.07.2025 | 14,06 | 14,17 | 13,91 | 14,06 | 0,29% | 15.829.005,00 |
| 30.07.2025 | 14,04 | 14,13 | 13,71 | 14,02 | -0,14% | 20.397.245,00 |
| 29.07.2025 | 14,22 | 14,32 | 13,85 | 14,04 | -0,85% | 13.318.226,00 |
| 28.07.2025 | 14,39 | 14,59 | 14,15 | 14,16 | -0,98% | 10.924.028,00 |
| 25.07.2025 | 14,39 | 14,42 | 14,12 | 14,30 | -0,56% | 13.869.731,00 |
| 24.07.2025 | 14,73 | 14,91 | 14,35 | 14,38 | -2,38% | 15.268.250,00 |
| 23.07.2025 | 15,00 | 15,01 | 14,58 | 14,73 | -0,87% | 12.189.036,00 |
| 22.07.2025 | 14,73 | 15,03 | 14,50 | 14,86 | 0,61% | 9.548.337,00 |
| 21.07.2025 | 14,91 | 15,27 | 14,75 | 14,77 | 0,07% | 15.085.720,00 |
| 18.07.2025 | 14,81 | 14,83 | 14,38 | 14,76 | 0,00% | 11.646.855,00 |
| 17.07.2025 | 14,98 | 15,07 | 14,70 | 14,76 | -1,14% | 11.095.462,00 |
| 16.07.2025 | 14,96 | 15,18 | 14,64 | 14,93 | 0,34% | 11.437.917,00 |
| 15.07.2025 | 15,03 | 15,04 | 14,71 | 14,88 | -0,27% | 12.842.016,00 |
| 14.07.2025 | 14,93 | 15,11 | 14,81 | 14,92 | 0,07% | 11.381.275,00 |
| 11.07.2025 | 15,18 | 15,40 | 14,81 | 14,91 | -2,68% | 10.846.601,00 |
| 10.07.2025 | 15,73 | 15,83 | 15,24 | 15,32 | -2,17% | 16.608.464,00 |
| 09.07.2025 | 16,46 | 16,46 | 15,61 | 15,66 | -4,80% | 17.814.110,00 |
| 08.07.2025 | 16,37 | 16,62 | 16,25 | 16,45 | 2,36% | 15.876.741,00 |
| 07.07.2025 | 16,04 | 16,34 | 15,85 | 16,07 | -0,50% | 11.913.449,00 |
| 03.07.2025 | 15,83 | 16,18 | 15,83 | 16,15 | 2,80% | 7.596.459,00 |
| 02.07.2025 | 16,13 | 16,18 | 15,70 | 15,71 | -2,96% | 11.772.423,00 |
| 01.07.2025 | 15,72 | 16,46 | 15,58 | 16,19 | 2,73% | 17.653.442,00 |
| 30.06.2025 | 15,80 | 15,98 | 15,73 | 15,76 | 0,25% | 11.711.161,00 |
| 27.06.2025 | 15,57 | 15,77 | 15,31 | 15,72 | -0,82% | 19.653.121,00 |
| 26.06.2025 | 15,59 | 15,99 | 15,41 | 15,85 | 1,86% | 14.348.442,00 |
| 25.06.2025 | 15,95 | 16,02 | 15,43 | 15,56 | -1,89% | 13.697.094,00 |
| 24.06.2025 | 15,85 | 16,10 | 15,43 | 15,86 | 6,09% | 25.088.892,00 |
| 23.06.2025 | 14,37 | 15,03 | 14,37 | 14,95 | 2,89% | 14.875.471,00 |
| 20.06.2025 | 14,84 | 14,92 | 14,20 | 14,53 | -1,09% | 16.315.341,00 |
| 18.06.2025 | 15,00 | 15,08 | 14,38 | 14,69 | -1,74% | 17.953.436,00 |
| 17.06.2025 | 14,85 | 15,07 | 14,74 | 14,95 | -0,13% | 11.593.659,00 |
| 16.06.2025 | 14,94 | 15,10 | 14,76 | 14,97 | 1,29% | 10.253.513,00 |
| 13.06.2025 | 15,10 | 15,26 | 14,67 | 14,78 | -4,27% | 12.723.578,00 |
| 12.06.2025 | 15,45 | 15,56 | 15,16 | 15,44 | -0,77% | 9.063.807,00 |
| 11.06.2025 | 15,81 | 15,85 | 15,43 | 15,56 | -0,77% | 11.114.939,00 |
| 10.06.2025 | 15,63 | 15,88 | 15,39 | 15,68 | 0,32% | 12.166.292,00 |
| 09.06.2025 | 15,69 | 15,90 | 15,59 | 15,63 | 0,64% | 16.824.171,00 |
| 06.06.2025 | 15,59 | 15,81 | 15,36 | 15,53 | 0,00% | 10.603.352,00 |
| 05.06.2025 | 15,40 | 15,89 | 15,23 | 15,53 | 1,77% | 19.839.879,00 |
| 04.06.2025 | 15,33 | 15,57 | 15,16 | 15,26 | -0,59% | 10.135.091,00 |
| 03.06.2025 | 15,28 | 15,52 | 15,15 | 15,35 | 0,52% | 10.822.699,00 |
| 02.06.2025 | 15,20 | 15,52 | 15,04 | 15,27 | 0,20% | 10.562.445,00 |
| 30.05.2025 | 15,31 | 15,36 | 15,10 | 15,24 | -0,72% | 14.058.736,00 |
| 29.05.2025 | 16,14 | 16,14 | 15,14 | 15,35 | -3,94% | 20.596.237,00 |
| 28.05.2025 | 16,41 | 16,41 | 15,95 | 15,98 | -2,08% | 10.949.692,00 |
| 27.05.2025 | 16,31 | 16,65 | 15,93 | 16,32 | 1,37% | 19.152.123,00 |
| 23.05.2025 | 15,71 | 16,37 | 15,71 | 16,10 | 0,69% | 12.544.612,00 |
| 22.05.2025 | 15,86 | 16,14 | 15,85 | 15,99 | 0,13% | 12.492.669,00 |
| 21.05.2025 | 16,23 | 16,57 | 15,86 | 15,97 | -3,39% | 16.466.203,00 |
| 20.05.2025 | 16,71 | 16,71 | 16,20 | 16,53 | -1,37% | 17.835.906,00 |
| 19.05.2025 | 16,47 | 16,91 | 16,35 | 16,76 | -0,06% | 10.510.469,00 |
| 16.05.2025 | 16,32 | 17,01 | 16,27 | 16,77 | 3,33% | 22.299.790,00 |
| 15.05.2025 | 16,77 | 17,15 | 16,17 | 16,23 | -3,74% | 22.665.096,00 |
| 14.05.2025 | 17,09 | 17,52 | 16,67 | 16,86 | -1,00% | 23.833.947,00 |
| 13.05.2025 | 17,05 | 17,19 | 16,57 | 17,03 | -1,05% | 31.997.831,00 |
| 12.05.2025 | 17,10 | 17,34 | 16,12 | 17,21 | 3,36% | 45.659.474,00 |
| 09.05.2025 | 14,66 | 16,78 | 14,63 | 16,65 | 28,08% | 107.486.139,00 |