13,611$
0,30%
Echtzeit-Aktienkurs Lyft Inc.
Bid:
Ask:
Aktienkurse zur Lyft Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 13,67 | 13,79 | 13,57 | 13,64 | 0,54% | - |
| 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 |
| 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 |