16,395$
0,65%
Echtzeit-Aktienkurs Lyft Inc.
Bid:
Ask:
Aktienkurse zur Lyft Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 13,36 | 13,39 | 12,74 | 12,84 | -3,31% | 10.160.488,00 |
| 26.09.2024 | 13,66 | 13,79 | 13,10 | 13,28 | -0,52% | 9.942.657,00 |
| 25.09.2024 | 13,38 | 13,68 | 13,30 | 13,35 | 0,15% | 9.489.568,00 |
| 24.09.2024 | 12,98 | 13,39 | 12,94 | 13,33 | 4,80% | 14.273.588,00 |
| 23.09.2024 | 12,54 | 12,75 | 12,37 | 12,72 | 2,00% | 8.891.526,00 |
| 20.09.2024 | 12,44 | 12,66 | 12,32 | 12,47 | -0,48% | 19.941.346,00 |
| 19.09.2024 | 12,65 | 12,79 | 12,41 | 12,53 | 2,96% | 11.163.877,00 |
| 18.09.2024 | 12,29 | 12,66 | 12,11 | 12,17 | -0,65% | 11.079.471,00 |
| 17.09.2024 | 11,86 | 12,31 | 11,70 | 12,25 | 4,88% | 14.684.129,00 |
| 16.09.2024 | 11,32 | 11,77 | 11,32 | 11,68 | 2,91% | 11.636.455,00 |
| 13.09.2024 | 11,43 | 11,52 | 11,04 | 11,35 | -2,24% | 21.496.892,00 |
| 12.09.2024 | 11,96 | 12,07 | 11,61 | 11,61 | -2,85% | 11.672.266,00 |
| 11.09.2024 | 11,22 | 11,97 | 11,07 | 11,95 | 6,03% | 14.523.336,00 |
| 10.09.2024 | 10,86 | 11,58 | 10,62 | 11,27 | 4,35% | 15.124.053,00 |
| 09.09.2024 | 11,08 | 11,18 | 10,72 | 10,80 | -2,35% | 10.120.230,00 |
| 06.09.2024 | 11,24 | 11,58 | 10,92 | 11,06 | -1,69% | 9.280.513,00 |
| 05.09.2024 | 11,26 | 11,89 | 11,16 | 11,25 | -0,79% | 10.283.412,00 |
| 04.09.2024 | 11,28 | 11,70 | 11,22 | 11,34 | -0,09% | 6.694.050,00 |
| 03.09.2024 | 11,65 | 11,87 | 11,26 | 11,35 | -2,74% | 9.611.505,00 |
| 30.08.2024 | 11,60 | 11,80 | 11,49 | 11,67 | 1,04% | 8.450.131,00 |
| 29.08.2024 | 11,55 | 11,69 | 11,34 | 11,55 | 0,79% | 7.295.434,00 |
| 28.08.2024 | 11,52 | 11,58 | 11,27 | 11,46 | -1,38% | 8.257.560,00 |
| 27.08.2024 | 11,76 | 11,76 | 11,48 | 11,62 | -1,36% | 9.434.205,00 |
| 26.08.2024 | 11,77 | 11,95 | 11,58 | 11,78 | 0,86% | 11.430.653,00 |
| 23.08.2024 | 11,54 | 11,76 | 11,24 | 11,68 | 1,74% | 13.925.562,00 |
| 22.08.2024 | 11,68 | 11,82 | 11,43 | 11,48 | -1,80% | 9.458.588,00 |
| 21.08.2024 | 11,45 | 11,77 | 11,22 | 11,69 | 3,54% | 13.349.341,00 |
| 20.08.2024 | 11,54 | 11,75 | 11,28 | 11,29 | -2,67% | 13.298.146,00 |
| 19.08.2024 | 11,24 | 11,88 | 11,19 | 11,60 | 3,57% | 16.150.106,00 |
| 16.08.2024 | 10,71 | 11,55 | 10,68 | 11,20 | 3,66% | 18.794.981,00 |
| 15.08.2024 | 10,37 | 10,86 | 10,33 | 10,81 | 7,19% | 17.785.332,00 |
| 14.08.2024 | 10,24 | 10,29 | 9,88 | 10,08 | 0,20% | 10.306.797,00 |
| 13.08.2024 | 9,74 | 10,08 | 9,68 | 10,06 | 3,60% | 14.601.809,00 |
| 12.08.2024 | 9,72 | 9,83 | 9,53 | 9,71 | -0,51% | 13.006.339,00 |
| 09.08.2024 | 10,06 | 10,17 | 9,56 | 9,76 | -3,03% | 18.735.444,00 |
| 08.08.2024 | 9,21 | 10,08 | 9,12 | 10,07 | 10,85% | 27.856.292,00 |
| 07.08.2024 | 9,25 | 9,80 | 8,93 | 9,08 | -17,23% | 74.249.456,00 |
| 06.08.2024 | 10,95 | 11,17 | 10,57 | 10,97 | 3,78% | 27.961.608,00 |
| 05.08.2024 | 9,94 | 10,72 | 9,81 | 10,57 | -3,21% | 18.485.909,00 |
| 02.08.2024 | 11,01 | 11,10 | 10,61 | 10,92 | -4,29% | 16.353.571,00 |
| 01.08.2024 | 12,05 | 12,16 | 11,33 | 11,41 | -5,39% | 13.654.517,00 |
| 31.07.2024 | 12,13 | 12,38 | 11,97 | 12,06 | 1,01% | 11.953.337,00 |
| 30.07.2024 | 12,13 | 12,24 | 11,79 | 11,94 | -1,32% | 10.487.573,00 |
| 29.07.2024 | 12,29 | 12,44 | 12,06 | 12,10 | -1,06% | 8.934.057,00 |
| 26.07.2024 | 12,43 | 12,57 | 12,16 | 12,23 | 0,16% | 10.392.405,00 |
| 25.07.2024 | 12,30 | 13,30 | 11,97 | 12,21 | -1,37% | 23.999.505,00 |
| 24.07.2024 | 12,35 | 12,47 | 11,92 | 12,38 | -1,67% | 22.236.174,00 |
| 23.07.2024 | 12,45 | 12,76 | 12,45 | 12,59 | 0,88% | 8.029.888,00 |
| 22.07.2024 | 12,43 | 12,56 | 12,23 | 12,48 | 1,13% | 12.417.072,00 |
| 19.07.2024 | 12,41 | 12,54 | 12,32 | 12,34 | -0,72% | 10.325.915,00 |
| 18.07.2024 | 12,68 | 12,90 | 12,37 | 12,43 | -2,32% | 13.422.423,00 |
| 17.07.2024 | 13,10 | 13,27 | 12,58 | 12,73 | -4,90% | 18.538.609,00 |
| 16.07.2024 | 13,14 | 13,54 | 13,09 | 13,38 | 2,22% | 10.881.552,00 |
| 15.07.2024 | 13,34 | 13,34 | 12,84 | 13,09 | -0,15% | 11.629.697,00 |
| 12.07.2024 | 13,45 | 13,60 | 13,08 | 13,11 | -3,07% | 12.588.797,00 |
| 11.07.2024 | 13,17 | 13,95 | 13,03 | 13,53 | 4,60% | 22.282.972,00 |
| 10.07.2024 | 13,52 | 13,61 | 12,74 | 12,93 | -3,72% | 17.688.605,00 |
| 09.07.2024 | 13,47 | 13,57 | 13,31 | 13,43 | -0,37% | 10.003.397,00 |
| 08.07.2024 | 13,43 | 13,56 | 13,23 | 13,48 | 1,13% | 10.970.468,00 |
| 05.07.2024 | 13,37 | 13,47 | 13,17 | 13,33 | -0,45% | 9.552.776,00 |
| 03.07.2024 | 13,41 | 13,63 | 13,31 | 13,39 | -0,07% | 8.766.675,00 |