16,585$
-4,13%
Echtzeit-Aktienkurs Lyft
Bid:
Ask:
Aktienkurse zur Lyft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,25 | 17,38 | 16,55 | 16,62 | -3,93% | 9.109.334,00 |
| 11.11.2026 | 16,80 | 17,45 | 16,69 | 17,30 | 1,65% | 6.508.121,00 |
| 10.11.2026 | 16,65 | 17,06 | 16,38 | 17,02 | 1,55% | 9.746.184,00 |
| 09.11.2026 | 17,00 | 17,39 | 16,62 | 16,76 | -1,93% | 16.480.579,00 |
| 06.11.2026 | 16,63 | 17,14 | 16,34 | 17,09 | -4,20% | 23.915.317,00 |
| 05.11.2026 | 18,76 | 18,80 | 17,69 | 17,84 | -4,73% | 19.125.632,00 |
| 04.11.2026 | 17,16 | 18,84 | 17,09 | 18,73 | 12,33% | 24.268.483,00 |
| 03.11.2026 | 16,52 | 16,80 | 16,31 | 16,67 | 0,30% | 9.461.554,00 |
| 02.11.2026 | 16,35 | 16,99 | 16,21 | 16,62 | 2,85% | 10.646.286,00 |
| 30.10.2026 | 16,34 | 16,36 | 15,84 | 16,16 | -1,52% | 8.116.278,00 |
| 29.10.2026 | 16,40 | 16,46 | 15,81 | 16,41 | 0,43% | 6.325.286,00 |
| 28.10.2026 | 16,71 | 16,80 | 16,13 | 16,34 | -2,68% | 8.737.076,00 |
| 27.10.2026 | 17,06 | 17,07 | 16,73 | 16,79 | -1,58% | 7.219.145,00 |
| 26.10.2026 | 16,92 | 17,22 | 16,68 | 17,06 | 0,71% | 11.956.807,00 |
| 23.10.2026 | 17,23 | 17,38 | 16,81 | 16,94 | -2,84% | 6.639.337,00 |
| 22.10.2026 | 16,70 | 17,54 | 16,65 | 17,44 | 3,84% | 10.735.249,00 |
| 21.10.2026 | 17,23 | 17,35 | 16,79 | 16,79 | -2,67% | 10.955.967,00 |
| 20.10.2026 | 16,90 | 17,48 | 16,87 | 17,25 | 1,53% | 9.217.019,00 |
| 19.10.2026 | 16,71 | 17,10 | 16,54 | 16,99 | 1,01% | 10.024.164,00 |
| 16.10.2026 | 17,17 | 17,27 | 16,49 | 16,82 | -2,01% | 9.409.551,00 |
| 15.10.2026 | 16,40 | 17,19 | 16,40 | 17,17 | 4,16% | 11.273.512,00 |
| 14.10.2026 | 16,23 | 16,60 | 15,93 | 16,48 | 0,61% | 12.748.620,00 |
| 13.10.2026 | 16,01 | 16,52 | 15,99 | 16,38 | 1,74% | 12.308.479,00 |
| 12.10.2026 | 16,30 | 16,34 | 15,75 | 16,10 | -0,74% | 10.634.009,00 |
| 09.10.2026 | 16,08 | 16,46 | 16,03 | 16,22 | 0,56% | 7.956.757,00 |
| 08.10.2026 | 15,51 | 16,19 | 15,49 | 16,13 | 3,46% | 13.505.939,00 |
| 07.10.2026 | 15,55 | 15,76 | 15,40 | 15,59 | -1,14% | 9.742.704,00 |
| 06.10.2026 | 15,85 | 15,93 | 15,53 | 15,77 | 0,13% | 7.757.107,00 |
| 05.10.2026 | 15,45 | 15,80 | 15,44 | 15,75 | 1,88% | 11.471.548,00 |
| 02.10.2026 | 15,29 | 15,52 | 15,15 | 15,46 | 1,64% | 8.248.475,00 |
| 01.10.2026 | 15,01 | 15,22 | 14,77 | 15,21 | 1,33% | 7.712.658,00 |
| 30.09.2026 | 15,21 | 15,33 | 14,92 | 15,01 | -0,40% | 7.965.841,00 |
| 29.09.2026 | 15,00 | 15,34 | 14,90 | 15,07 | 1,28% | 8.590.085,00 |
| 28.09.2026 | 14,73 | 14,91 | 14,45 | 14,88 | 0,10% | 6.825.397,00 |
| 25.09.2026 | 14,84 | 15,04 | 14,73 | 14,87 | 0,78% | 5.132.791,00 |
| 24.09.2026 | 14,77 | 14,93 | 14,46 | 14,75 | -0,27% | 7.780.947,00 |
| 23.09.2026 | 14,92 | 14,99 | 14,57 | 14,79 | -0,74% | 8.914.576,00 |
| 22.09.2026 | 15,56 | 15,58 | 14,84 | 14,90 | -2,42% | 10.235.157,00 |
| 21.09.2026 | 15,20 | 15,42 | 15,07 | 15,27 | 1,13% | 7.734.943,00 |
| 18.09.2026 | 15,40 | 15,50 | 15,08 | 15,10 | -2,71% | 15.101.106,00 |
| 17.09.2026 | 15,43 | 15,55 | 15,07 | 15,52 | -1,08% | 8.970.373,00 |
| 16.09.2026 | 15,66 | 15,88 | 15,43 | 15,69 | 0,00% | 8.186.080,00 |
| 15.09.2026 | 15,68 | 15,97 | 15,50 | 15,69 | -1,41% | 10.884.061,00 |
| 14.09.2026 | 15,46 | 15,92 | 15,42 | 15,92 | 3,88% | 9.767.272,00 |
| 11.09.2026 | 15,14 | 15,34 | 14,94 | 15,32 | 1,96% | 8.861.340,00 |
| 10.09.2026 | 14,71 | 15,18 | 14,54 | 15,03 | 0,81% | 9.148.507,00 |
| 09.09.2026 | 15,77 | 15,82 | 14,88 | 14,91 | -8,22% | 17.398.832,00 |
| 08.09.2026 | 16,60 | 16,64 | 15,95 | 16,24 | -2,87% | 15.625.772,00 |
| 04.09.2026 | 17,32 | 17,47 | 16,69 | 16,72 | -3,30% | 9.083.554,00 |
| 03.09.2026 | 17,54 | 17,98 | 17,20 | 17,29 | -0,35% | 8.794.874,00 |
| 02.09.2026 | 16,82 | 17,44 | 16,71 | 17,35 | 3,46% | 8.989.887,00 |
| 01.09.2026 | 16,57 | 17,04 | 16,54 | 16,77 | -0,77% | 10.264.634,00 |
| 31.08.2026 | 17,49 | 17,72 | 16,85 | 16,90 | -4,52% | 9.890.118,00 |
| 28.08.2026 | 17,38 | 17,88 | 17,38 | 17,70 | 2,02% | 8.955.048,00 |
| 27.08.2026 | 17,34 | 17,53 | 17,02 | 17,35 | -0,06% | 6.770.175,00 |
| 26.08.2026 | 17,68 | 17,80 | 17,07 | 17,36 | -1,64% | 14.069.703,00 |
| 25.08.2026 | 17,68 | 17,97 | 17,36 | 17,65 | -0,06% | 10.385.259,00 |
| 24.08.2026 | 17,47 | 17,87 | 17,35 | 17,66 | 1,09% | 9.513.006,00 |
| 21.08.2026 | 17,45 | 17,66 | 17,17 | 17,47 | 0,49% | 8.607.209,00 |
| 20.08.2026 | 17,25 | 17,69 | 17,04 | 17,39 | -0,26% | 9.499.150,00 |
| 19.08.2026 | 16,88 | 17,80 | 16,82 | 17,43 | 2,98% | 12.410.852,00 |
| 18.08.2026 | 17,07 | 17,51 | 16,85 | 16,93 | -1,71% | 7.514.988,00 |
| 17.08.2026 | 17,47 | 17,58 | 17,15 | 17,22 | -1,49% | 6.030.257,00 |
| 14.08.2026 | 17,22 | 17,60 | 17,16 | 17,48 | 2,04% | 6.689.227,00 |
| 13.08.2026 | 16,67 | 17,20 | 16,42 | 17,13 | 3,32% | 11.834.933,00 |
| 12.08.2026 | 17,50 | 17,57 | 16,36 | 16,58 | -5,47% | 15.038.378,00 |
| 11.08.2026 | 17,17 | 17,76 | 17,15 | 17,54 | 1,62% | 11.321.452,00 |
| 10.08.2026 | 17,43 | 17,73 | 17,04 | 17,26 | -1,15% | 14.324.209,00 |
| 07.08.2026 | 16,82 | 17,56 | 16,41 | 17,46 | 7,12% | 23.957.296,00 |
| 06.08.2026 | 16,27 | 16,42 | 16,06 | 16,30 | -1,21% | 15.577.754,00 |
| 05.08.2026 | 16,57 | 16,78 | 16,14 | 16,50 | -1,37% | 11.870.790,00 |
| 04.08.2026 | 16,34 | 16,80 | 16,28 | 16,73 | 2,14% | 8.797.726,00 |
| 03.08.2026 | 16,02 | 16,40 | 15,92 | 16,38 | 3,28% | 10.260.614,00 |
| 31.07.2026 | 15,64 | 15,92 | 15,36 | 15,86 | 1,90% | 9.565.291,00 |
| 30.07.2026 | 15,61 | 15,61 | 15,13 | 15,57 | 0,74% | 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 |