10,972€
2,48%
Echtzeit-Aktienkurs Lyft Inc.
Bid:
Ask:
Aktienkurse zur Lyft Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 10,51 | 10,79 | 10,27 | 10,77 | 0,62% | - |
| 28.03.2025 | 11,15 | 11,15 | 10,71 | 10,71 | -5,87% | 28,00 |
| 27.03.2025 | 11,40 | 11,40 | 11,37 | 11,37 | 0,05% | 13,00 |
| 26.03.2025 | 11,61 | 11,68 | 11,37 | 11,37 | 0,60% | 388,00 |
| 25.03.2025 | 11,38 | 11,38 | 11,30 | 11,30 | 1,44% | 743,00 |
| 24.03.2025 | 11,24 | 11,25 | 11,14 | 11,14 | 2,13% | 1.251,00 |
| 21.03.2025 | 10,90 | 10,91 | 10,90 | 10,91 | 0,53% | 33,00 |
| 20.03.2025 | 10,87 | 11,14 | 10,85 | 10,85 | 0,57% | 1.506,00 |
| 19.03.2025 | 10,76 | 10,79 | 10,76 | 10,79 | 0,94% | 127,00 |
| 18.03.2025 | 11,02 | 11,02 | 10,69 | 10,69 | -3,31% | 150,00 |
| 17.03.2025 | 11,18 | 11,18 | 11,05 | 11,05 | 0,84% | 219,00 |
| 14.03.2025 | 10,87 | 10,96 | 10,86 | 10,96 | 3,77% | 189,00 |
| 13.03.2025 | 10,76 | 10,76 | 10,55 | 10,56 | -0,84% | 214,00 |
| 12.03.2025 | 10,55 | 10,65 | 10,55 | 10,65 | 2,03% | 4.000,00 |
| 11.03.2025 | 10,49 | 10,57 | 10,44 | 10,44 | -2,74% | 512,00 |
| 10.03.2025 | 11,00 | 11,03 | 10,74 | 10,74 | -2,75% | 56,00 |
| 07.03.2025 | 11,15 | 11,35 | 11,04 | 11,04 | -3,58% | 961,00 |
| 06.03.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 2,56% | - |
| 05.03.2025 | 11,67 | 11,78 | 11,16 | 11,16 | -1,26% | 2.023,00 |
| 04.03.2025 | 11,92 | 12,14 | 11,31 | 11,31 | -10,01% | 3.614,00 |
| 03.03.2025 | 12,60 | 12,78 | 12,56 | 12,56 | -2,52% | 24,00 |
| 28.02.2025 | 12,57 | 13,08 | 12,15 | 12,89 | 4,96% | - |
| 27.02.2025 | 11,79 | 12,28 | 11,79 | 12,28 | 0,59% | 49,00 |
| 26.02.2025 | 12,07 | 12,44 | 12,07 | 12,21 | 4,99% | 20.202,00 |
| 25.02.2025 | 12,12 | 12,12 | 11,63 | 11,63 | -5,36% | 2.541,00 |
| 24.02.2025 | 12,54 | 12,54 | 12,00 | 12,29 | -3,32% | 3.533,00 |
| 21.02.2025 | 12,93 | 12,94 | 12,71 | 12,71 | -1,29% | 7.345,00 |
| 20.02.2025 | 12,87 | 12,87 | 12,87 | 12,87 | 0,12% | - |
| 19.02.2025 | 13,58 | 13,58 | 12,86 | 12,86 | -5,44% | 1.412,00 |
| 18.02.2025 | 12,82 | 13,60 | 12,74 | 13,60 | 5,67% | 9.942,00 |
| 17.02.2025 | 13,06 | 13,06 | 12,87 | 12,87 | 3,11% | 10,00 |
| 14.02.2025 | 12,87 | 13,02 | 12,48 | 12,48 | -1,64% | 4.964,00 |
| 13.02.2025 | 12,85 | 12,85 | 12,39 | 12,69 | -3,16% | 4.025,00 |
| 12.02.2025 | 12,43 | 13,10 | 11,87 | 13,10 | -8,43% | 28.123,00 |
| 11.02.2025 | 14,92 | 14,92 | 14,25 | 14,31 | 1,05% | 3.378,00 |
| 10.02.2025 | 14,23 | 14,69 | 14,04 | 14,16 | -0,11% | 10.892,00 |
| 07.02.2025 | 13,59 | 14,18 | 13,59 | 14,18 | 6,31% | 100,00 |
| 06.02.2025 | 13,02 | 13,43 | 13,02 | 13,33 | 2,90% | 628,00 |
| 05.02.2025 | 13,47 | 13,52 | 12,87 | 12,96 | -3,24% | 8.797,00 |
| 04.02.2025 | 13,39 | 13,39 | 13,39 | 13,39 | -0,27% | - |
| 03.02.2025 | 13,01 | 13,43 | 12,62 | 13,43 | 2,69% | 14.061,00 |
| 31.01.2025 | 13,28 | 13,28 | 13,08 | 13,08 | 2,51% | 377,00 |
| 30.01.2025 | 12,76 | 12,77 | 12,44 | 12,76 | -1,50% | 1.852,00 |
| 29.01.2025 | 13,31 | 13,48 | 12,95 | 12,95 | -3,89% | 4.121,00 |
| 28.01.2025 | 13,31 | 13,57 | 13,15 | 13,47 | 2,48% | 2.353,00 |
| 27.01.2025 | 12,91 | 13,15 | 12,70 | 13,15 | -1,42% | 1.491,00 |
| 24.01.2025 | 12,90 | 13,34 | 12,87 | 13,34 | 2,55% | 2.878,00 |
| 23.01.2025 | 13,04 | 13,04 | 12,64 | 13,01 | -2,03% | 5.869,00 |
| 22.01.2025 | 13,28 | 13,28 | 13,28 | 13,28 | 1,25% | - |
| 21.01.2025 | 13,19 | 13,19 | 13,00 | 13,11 | -1,07% | 13.242,00 |
| 20.01.2025 | 13,20 | 13,36 | 13,20 | 13,25 | 0,39% | 1.431,00 |
| 17.01.2025 | 13,39 | 13,52 | 13,11 | 13,20 | -0,62% | 691,00 |
| 16.01.2025 | 13,10 | 13,28 | 12,87 | 13,28 | 1,64% | 1.552,00 |
| 15.01.2025 | 12,53 | 13,07 | 12,53 | 13,07 | 3,37% | 930,00 |
| 14.01.2025 | 12,94 | 12,98 | 12,64 | 12,64 | 1,46% | 4.084,00 |
| 13.01.2025 | 12,72 | 12,72 | 12,46 | 12,46 | -1,87% | 2.081,00 |
| 10.01.2025 | 12,99 | 13,00 | 12,61 | 12,70 | -2,85% | 264,00 |
| 09.01.2025 | 12,99 | 13,07 | 12,93 | 13,07 | 0,18% | 702,00 |
| 08.01.2025 | 13,99 | 13,99 | 13,05 | 13,05 | -6,75% | 545,00 |
| 07.01.2025 | 13,91 | 13,99 | 13,91 | 13,99 | -0,30% | 20,00 |
| 06.01.2025 | 14,20 | 14,47 | 14,00 | 14,03 | 2,45% | 2.055,00 |
| 03.01.2025 | 13,39 | 13,70 | 13,39 | 13,70 | 3,52% | 302,00 |
| 02.01.2025 | 12,50 | 13,24 | 12,50 | 13,23 | 4,98% | - |
| 30.12.2024 | 12,74 | 12,75 | 12,60 | 12,60 | -1,53% | 996,00 |
| 27.12.2024 | 13,16 | 13,16 | 12,80 | 12,80 | -1,95% | 22,00 |
| 23.12.2024 | 13,06 | 13,25 | 13,05 | 13,05 | -0,99% | 402,00 |
| 20.12.2024 | 12,95 | 13,18 | 12,80 | 13,18 | 1,03% | 144,00 |
| 19.12.2024 | 13,16 | 13,20 | 13,05 | 13,05 | -3,95% | 723,00 |
| 18.12.2024 | 13,35 | 13,59 | 13,35 | 13,59 | 1,54% | 1,00 |
| 17.12.2024 | 13,57 | 13,59 | 13,24 | 13,38 | -0,45% | 3.394,00 |
| 16.12.2024 | 13,66 | 13,66 | 13,44 | 13,44 | -1,19% | 407,00 |
| 13.12.2024 | 13,79 | 13,83 | 13,60 | 13,60 | -5,71% | 1.007,00 |
| 12.12.2024 | 14,82 | 14,82 | 14,43 | 14,43 | 0,35% | 88,00 |
| 11.12.2024 | 15,42 | 15,42 | 14,18 | 14,38 | -7,54% | 44,00 |
| 10.12.2024 | 15,48 | 15,73 | 15,48 | 15,55 | 0,05% | 803,00 |
| 09.12.2024 | 15,12 | 15,69 | 15,10 | 15,54 | 4,13% | 2.693,00 |
| 06.12.2024 | 14,61 | 14,92 | 14,61 | 14,92 | -7,41% | 200,00 |
| 05.12.2024 | 16,26 | 16,26 | 16,12 | 16,12 | -0,89% | 26,00 |
| 04.12.2024 | 16,08 | 16,26 | 16,06 | 16,26 | -0,23% | 2.716,00 |
| 03.12.2024 | 16,24 | 16,30 | 16,24 | 16,30 | -1,00% | 10,00 |
| 02.12.2024 | 16,46 | 16,46 | 16,46 | 16,46 | 0,48% | 500,00 |
| 29.11.2024 | 16,29 | 16,39 | 16,29 | 16,39 | -1,36% | 1,00 |
| 28.11.2024 | 16,47 | 16,70 | 16,47 | 16,61 | 1,70% | 2,00 |
| 27.11.2024 | 16,81 | 16,93 | 16,31 | 16,33 | -2,94% | 1.454,00 |
| 26.11.2024 | 17,03 | 17,06 | 16,70 | 16,83 | -1,17% | 3.206,00 |
| 25.11.2024 | 16,40 | 17,03 | 16,21 | 17,03 | 7,07% | 7.444,00 |
| 22.11.2024 | 15,70 | 15,90 | 15,59 | 15,90 | 0,01% | 262,00 |
| 21.11.2024 | 15,79 | 16,02 | 15,63 | 15,90 | 0,41% | - |
| 20.11.2024 | 15,90 | 15,90 | 15,84 | 15,84 | -0,83% | 1,00 |
| 19.11.2024 | 16,16 | 16,70 | 15,72 | 15,97 | -1,92% | 3.609,00 |
| 18.11.2024 | 17,30 | 17,30 | 16,00 | 16,28 | -6,20% | 329,00 |
| 15.11.2024 | 17,06 | 17,38 | 16,96 | 17,36 | 1,18% | 1.393,00 |
| 14.11.2024 | 16,49 | 17,16 | 16,49 | 17,16 | 0,22% | 866,00 |
| 13.11.2024 | 17,28 | 17,42 | 17,12 | 17,12 | -0,70% | 2,00 |
| 12.11.2024 | 17,45 | 17,54 | 17,13 | 17,24 | -1,28% | 8.637,00 |
| 11.11.2024 | 17,16 | 17,66 | 17,02 | 17,46 | 8,08% | 853,00 |
| 08.11.2024 | 16,30 | 16,61 | 16,16 | 16,16 | -1,87% | 5.932,00 |
| 07.11.2024 | 16,28 | 17,32 | 16,13 | 16,46 | 24,50% | 7.850,00 |
| 06.11.2024 | 13,17 | 13,41 | 13,17 | 13,22 | 4,72% | 2.107,00 |
| 05.11.2024 | 12,63 | 12,63 | 12,63 | 12,63 | -0,33% | - |