15,514$
-0,33%
Echtzeit-Aktienkurs Lyft Inc.
Bid:
Ask:
Aktienkurse zur Lyft Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 15,61 | 15,61 | 15,13 | 15,55 | 0,65% | 9.710.212,00 |
| 29.07.2026 | 15,24 | 15,89 | 15,13 | 15,45 | 0,00% | 12.712.265,00 |
| 28.07.2026 | 15,13 | 15,46 | 15,01 | 15,45 | 2,35% | 8.921.653,00 |
| 27.07.2026 | 14,43 | 15,26 | 14,37 | 15,10 | 6,30% | 14.551.007,00 |
| 24.07.2026 | 13,88 | 14,65 | 13,84 | 14,20 | 1,36% | 17.961.936,00 |
| 23.07.2026 | 14,67 | 14,69 | 13,49 | 14,01 | -4,30% | 23.056.447,00 |
| 22.07.2026 | 15,19 | 15,20 | 14,49 | 14,64 | -3,56% | 11.124.064,00 |
| 21.07.2026 | 15,40 | 15,79 | 15,09 | 15,18 | -1,62% | 11.036.395,00 |
| 20.07.2026 | 15,59 | 15,78 | 15,18 | 15,43 | -0,58% | 12.179.674,00 |
| 17.07.2026 | 15,75 | 15,96 | 15,39 | 15,52 | -3,00% | 9.608.066,00 |
| 16.07.2026 | 16,37 | 16,52 | 15,81 | 16,00 | -1,54% | 8.324.724,00 |
| 15.07.2026 | 15,73 | 16,41 | 15,60 | 16,25 | 4,10% | 11.789.411,00 |
| 14.07.2026 | 15,57 | 15,74 | 15,37 | 15,61 | -0,41% | 8.258.492,00 |
| 13.07.2026 | 15,74 | 16,06 | 15,54 | 15,68 | 0,42% | 8.445.456,00 |
| 10.07.2026 | 15,88 | 16,18 | 15,52 | 15,61 | -0,83% | 8.841.059,00 |
| 09.07.2026 | 15,05 | 15,77 | 14,98 | 15,74 | 3,69% | 9.414.119,00 |
| 08.07.2026 | 15,30 | 15,51 | 14,86 | 15,18 | -1,68% | 10.246.843,00 |
| 07.07.2026 | 15,53 | 15,88 | 15,37 | 15,44 | 0,19% | 11.393.208,00 |
| 06.07.2026 | 15,40 | 15,73 | 15,21 | 15,41 | 0,26% | 11.499.277,00 |
| 02.07.2026 | 14,86 | 15,39 | 14,74 | 15,37 | 3,64% | 8.801.643,00 |
| 01.07.2026 | 14,80 | 15,12 | 14,74 | 14,83 | 1,51% | 11.066.939,00 |
| 30.06.2026 | 15,20 | 15,51 | 14,59 | 14,61 | -4,29% | 13.317.751,00 |
| 29.06.2026 | 14,41 | 15,32 | 14,41 | 15,27 | 6,97% | 21.288.791,00 |
| 26.06.2026 | 14,00 | 14,58 | 14,00 | 14,27 | 1,28% | 14.442.389,00 |
| 25.06.2026 | 14,66 | 14,80 | 14,01 | 14,09 | -2,29% | 11.984.129,00 |
| 24.06.2026 | 13,87 | 14,79 | 13,86 | 14,42 | 4,34% | 16.122.118,00 |
| 23.06.2026 | 14,22 | 14,33 | 13,78 | 13,82 | -2,88% | 11.441.896,00 |
| 22.06.2026 | 14,28 | 14,67 | 14,10 | 14,23 | 0,01% | 15.054.010,00 |
| 19.06.2026 | 14,22 | 14,27 | 14,22 | 14,23 | -0,36% | - |
| 18.06.2026 | 14,19 | 14,51 | 14,16 | 14,28 | 0,92% | 20.384.560,00 |
| 17.06.2026 | 14,60 | 14,72 | 14,06 | 14,15 | -0,91% | 17.677.124,00 |
| 16.06.2026 | 14,30 | 14,48 | 14,20 | 14,28 | 0,28% | 14.281.104,00 |
| 15.06.2026 | 13,80 | 14,46 | 13,77 | 14,24 | 5,17% | 13.097.614,00 |
| 12.06.2026 | 13,70 | 13,84 | 13,48 | 13,54 | -1,24% | 10.618.279,00 |
| 11.06.2026 | 13,40 | 13,76 | 13,16 | 13,71 | 2,39% | 11.689.195,00 |
| 10.06.2026 | 13,74 | 14,02 | 13,38 | 13,39 | -3,43% | 9.677.446,00 |
| 09.06.2026 | 14,04 | 14,32 | 13,65 | 13,87 | -1,11% | 12.745.077,00 |
| 08.06.2026 | 13,67 | 14,17 | 13,58 | 14,02 | 2,71% | 11.318.182,00 |
| 05.06.2026 | 14,07 | 14,27 | 13,53 | 13,65 | -3,26% | 9.359.883,00 |
| 04.06.2026 | 14,26 | 14,63 | 14,07 | 14,11 | 0,14% | 12.482.336,00 |
| 03.06.2026 | 14,07 | 14,12 | 13,77 | 14,09 | -0,14% | 10.375.820,00 |
| 02.06.2026 | 14,58 | 14,60 | 13,99 | 14,11 | -5,05% | 15.982.043,00 |
| 01.06.2026 | 14,35 | 15,28 | 14,15 | 14,86 | 5,32% | 29.332.126,00 |
| 29.05.2026 | 13,83 | 14,23 | 13,72 | 14,11 | 2,10% | 14.703.374,00 |
| 28.05.2026 | 13,58 | 13,98 | 13,38 | 13,82 | 0,95% | 10.391.082,00 |
| 27.05.2026 | 13,61 | 13,96 | 13,57 | 13,69 | 0,74% | 10.180.018,00 |
| 26.05.2026 | 13,81 | 13,98 | 13,55 | 13,59 | -2,23% | 13.448.732,00 |
| 22.05.2026 | 13,45 | 13,93 | 13,44 | 13,90 | 3,12% | 15.630.273,00 |
| 21.05.2026 | 13,22 | 13,60 | 13,02 | 13,48 | 0,97% | 16.820.300,00 |
| 20.05.2026 | 13,17 | 13,44 | 12,80 | 13,35 | 1,41% | 18.320.538,00 |
| 19.05.2026 | 13,45 | 13,67 | 13,08 | 13,17 | -1,64% | 15.149.661,00 |
| 18.05.2026 | 12,91 | 13,69 | 12,84 | 13,39 | 3,20% | 19.868.173,00 |
| 15.05.2026 | 12,94 | 13,05 | 12,76 | 12,97 | -0,57% | 17.648.526,00 |
| 14.05.2026 | 13,65 | 13,69 | 13,00 | 13,05 | -4,64% | 22.033.576,00 |
| 13.05.2026 | 13,88 | 13,89 | 13,41 | 13,68 | -1,44% | 13.490.290,00 |
| 12.05.2026 | 13,99 | 13,99 | 13,29 | 13,88 | 0,11% | 14.326.107,00 |
| 11.05.2026 | 14,31 | 14,84 | 13,83 | 13,87 | -3,38% | 15.750.097,00 |
| 08.05.2026 | 14,11 | 14,63 | 13,80 | 14,35 | 1,34% | 28.551.852,00 |
| 07.05.2026 | 14,46 | 14,60 | 14,01 | 14,16 | -0,46% | 22.928.622,00 |
| 06.05.2026 | 14,40 | 14,63 | 14,15 | 14,23 | 0,96% | 16.392.934,00 |
| 05.05.2026 | 14,10 | 14,28 | 14,01 | 14,09 | 0,21% | 14.238.633,00 |
| 04.05.2026 | 14,39 | 14,59 | 14,00 | 14,06 | -2,50% | 13.835.050,00 |
| 01.05.2026 | 14,32 | 14,49 | 14,19 | 14,42 | 1,91% | 12.719.858,00 |
| 30.04.2026 | 14,43 | 14,43 | 13,93 | 14,15 | -1,32% | 10.820.399,00 |
| 29.04.2026 | 14,10 | 14,40 | 13,85 | 14,34 | 0,84% | 12.564.264,00 |
| 28.04.2026 | 14,46 | 14,67 | 14,17 | 14,22 | -1,86% | 7.577.255,00 |
| 27.04.2026 | 14,29 | 14,73 | 14,26 | 14,49 | 1,76% | 10.862.898,00 |
| 24.04.2026 | 14,13 | 14,32 | 13,86 | 14,24 | 1,50% | 10.399.312,00 |
| 23.04.2026 | 14,41 | 14,52 | 13,88 | 14,03 | -2,91% | 9.857.748,00 |
| 22.04.2026 | 14,97 | 14,98 | 14,28 | 14,45 | -2,03% | 11.126.260,00 |
| 21.04.2026 | 14,50 | 15,09 | 14,43 | 14,75 | 2,29% | 14.795.537,00 |
| 20.04.2026 | 14,68 | 14,69 | 14,18 | 14,42 | -3,55% | 22.331.129,00 |
| 17.04.2026 | 15,00 | 15,34 | 14,77 | 14,95 | 1,46% | 12.294.509,00 |
| 16.04.2026 | 14,71 | 14,99 | 14,67 | 14,74 | 0,51% | 11.669.629,00 |
| 15.04.2026 | 13,85 | 14,79 | 13,83 | 14,66 | 6,93% | 17.498.891,00 |
| 14.04.2026 | 13,63 | 13,96 | 13,53 | 13,71 | 0,81% | 11.768.835,00 |
| 13.04.2026 | 13,15 | 13,60 | 12,91 | 13,60 | 2,80% | 13.619.368,00 |
| 10.04.2026 | 13,37 | 13,58 | 13,11 | 13,23 | 0,08% | 9.894.237,00 |
| 09.04.2026 | 13,46 | 13,58 | 13,17 | 13,22 | -1,78% | 14.050.830,00 |
| 08.04.2026 | 14,27 | 14,40 | 13,20 | 13,46 | -2,36% | 16.686.341,00 |
| 07.04.2026 | 13,58 | 14,12 | 13,54 | 13,79 | 0,62% | 13.588.288,00 |
| 06.04.2026 | 13,32 | 13,83 | 13,31 | 13,70 | 2,70% | 10.004.028,00 |
| 02.04.2026 | 13,03 | 13,43 | 12,84 | 13,34 | 0,38% | 9.389.883,00 |
| 01.04.2026 | 13,41 | 13,55 | 13,04 | 13,29 | -0,08% | 12.291.905,00 |
| 31.03.2026 | 12,79 | 13,38 | 12,63 | 13,30 | 4,97% | 18.025.158,00 |
| 30.03.2026 | 12,82 | 12,91 | 12,46 | 12,67 | -1,48% | 12.106.510,00 |
| 27.03.2026 | 12,88 | 12,94 | 12,48 | 12,86 | -1,04% | 14.037.506,00 |
| 26.03.2026 | 13,09 | 13,42 | 12,98 | 13,00 | -2,00% | 12.927.076,00 |
| 25.03.2026 | 13,37 | 13,57 | 13,08 | 13,26 | 0,76% | 10.112.522,00 |
| 24.03.2026 | 13,17 | 13,27 | 13,00 | 13,16 | -1,35% | 13.692.343,00 |
| 23.03.2026 | 13,68 | 13,75 | 13,13 | 13,34 | -0,97% | 16.074.024,00 |
| 20.03.2026 | 13,27 | 13,68 | 13,05 | 13,47 | 0,67% | 84.222.202,00 |
| 19.03.2026 | 13,20 | 13,60 | 13,15 | 13,38 | -0,59% | 13.329.547,00 |
| 18.03.2026 | 13,89 | 13,99 | 13,46 | 13,46 | -4,13% | 14.490.885,00 |
| 17.03.2026 | 14,05 | 14,34 | 13,91 | 14,04 | 3,62% | 19.074.127,00 |
| 16.03.2026 | 13,25 | 13,70 | 13,23 | 13,55 | 3,67% | 18.581.579,00 |
| 13.03.2026 | 12,99 | 13,24 | 12,95 | 13,07 | 0,93% | 14.834.865,00 |
| 12.03.2026 | 13,23 | 13,48 | 12,89 | 12,95 | -2,70% | 15.011.356,00 |
| 11.03.2026 | 13,41 | 13,63 | 13,13 | 13,31 | 0,45% | 12.802.196,00 |
| 10.03.2026 | 13,73 | 13,84 | 13,24 | 13,25 | -3,71% | 16.400.620,00 |