16,912$
0,67%
Echtzeit-Aktienkurs Lyft
Bid:
Ask:
Aktienkurse zur Lyft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 16,87 | 18,30 | 16,84 | 16,92 | 0,71% | 50.211.122,00 |
| 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 |
| 08.05.2025 | 12,81 | 13,14 | 12,63 | 13,00 | 3,26% | 23.502.101,00 |
| 07.05.2025 | 12,81 | 12,92 | 12,31 | 12,59 | -2,33% | 15.184.060,00 |
| 06.05.2025 | 12,98 | 13,16 | 12,85 | 12,89 | -2,35% | 16.683.205,00 |
| 05.05.2025 | 12,59 | 13,21 | 12,47 | 13,20 | 4,35% | 17.344.007,00 |
| 02.05.2025 | 12,63 | 12,90 | 12,57 | 12,65 | 1,52% | 9.237.244,00 |
| 01.05.2025 | 12,55 | 12,68 | 12,39 | 12,46 | 0,48% | 8.542.920,00 |
| 30.04.2025 | 12,19 | 12,42 | 12,02 | 12,40 | -1,12% | 6.581.294,00 |
| 29.04.2025 | 12,28 | 12,64 | 12,27 | 12,54 | 2,28% | 7.973.993,00 |
| 28.04.2025 | 12,25 | 12,43 | 12,08 | 12,26 | 0,41% | 9.962.439,00 |
| 25.04.2025 | 12,03 | 12,45 | 12,01 | 12,21 | 1,24% | 10.946.233,00 |
| 24.04.2025 | 11,45 | 12,09 | 11,40 | 12,06 | 5,42% | 9.767.180,00 |
| 23.04.2025 | 11,48 | 11,78 | 11,28 | 11,44 | 4,00% | 13.689.094,00 |
| 22.04.2025 | 11,13 | 11,29 | 10,98 | 11,00 | 0,55% | 12.100.528,00 |
| 21.04.2025 | 11,00 | 11,23 | 10,61 | 10,94 | -1,97% | 11.109.189,00 |
| 17.04.2025 | 10,88 | 11,18 | 10,88 | 11,16 | 2,95% | 12.573.471,00 |
| 16.04.2025 | 11,13 | 11,19 | 10,71 | 10,84 | -0,46% | 15.891.831,00 |
| 15.04.2025 | 10,85 | 11,01 | 10,77 | 10,89 | 0,09% | 9.815.596,00 |
| 14.04.2025 | 11,32 | 11,32 | 10,81 | 10,88 | -1,36% | 8.964.569,00 |
| 11.04.2025 | 11,06 | 11,07 | 10,63 | 11,03 | 0,91% | 9.920.003,00 |
| 10.04.2025 | 11,07 | 11,22 | 10,50 | 10,93 | -3,62% | 15.981.013,00 |