13,163€
0,39%
Echtzeit-Aktienkurs Lyft Inc.
Bid:
Ask:
Aktienkurse zur Lyft Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 13,26 | 13,28 | 13,09 | 13,16 | 0,39% | - |
| 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% | - |
| 04.11.2024 | 12,37 | 12,78 | 12,23 | 12,67 | 0,07% | - |
| 01.11.2024 | 12,03 | 12,69 | 11,96 | 12,66 | 6,48% | - |
| 31.10.2024 | 12,41 | 12,41 | 11,89 | 11,89 | -6,67% | 5.455,00 |
| 30.10.2024 | 12,80 | 12,80 | 12,74 | 12,74 | -0,75% | 5,00 |
| 29.10.2024 | 12,84 | 12,84 | 12,84 | 12,84 | 0,00% | - |
| 28.10.2024 | 12,54 | 12,84 | 12,54 | 12,84 | 0,80% | 695,00 |
| 25.10.2024 | 12,73 | 12,73 | 12,73 | 12,73 | 1,32% | - |
| 24.10.2024 | 12,37 | 12,57 | 12,37 | 12,57 | 0,32% | 1.739,00 |
| 23.10.2024 | 12,74 | 12,74 | 12,51 | 12,53 | -2,84% | 597,00 |
| 22.10.2024 | 12,89 | 12,89 | 12,89 | 12,89 | 1,61% | - |
| 21.10.2024 | 13,17 | 13,17 | 12,69 | 12,69 | -0,05% | 5.273,00 |
| 18.10.2024 | 12,60 | 12,70 | 12,60 | 12,70 | 2,60% | 2,00 |
| 17.10.2024 | 12,38 | 12,46 | 12,35 | 12,37 | -0,02% | 8.087,00 |
| 16.10.2024 | 12,26 | 12,38 | 12,26 | 12,38 | 1,21% | 202,00 |
| 15.10.2024 | 12,13 | 12,25 | 11,87 | 12,23 | 1,93% | - |
| 14.10.2024 | 12,44 | 12,44 | 12,00 | 12,00 | -4,06% | 602,00 |
| 11.10.2024 | 11,56 | 12,58 | 11,56 | 12,50 | 11,25% | 4.814,00 |
| 10.10.2024 | 11,43 | 11,43 | 11,18 | 11,24 | -2,45% | 352,00 |
| 09.10.2024 | 11,45 | 11,52 | 11,45 | 11,52 | 3,75% | 551,00 |
| 08.10.2024 | 11,44 | 11,44 | 11,10 | 11,11 | -2,30% | 1.810,00 |
| 07.10.2024 | 11,39 | 11,40 | 11,27 | 11,37 | -0,02% | 477,00 |
| 04.10.2024 | 11,27 | 11,37 | 11,27 | 11,37 | 1,08% | 2.300,00 |
| 03.10.2024 | 11,32 | 11,32 | 11,25 | 11,25 | -1,56% | 2,00 |
| 02.10.2024 | 11,25 | 11,55 | 11,21 | 11,43 | 0,97% | 2.202,00 |
| 01.10.2024 | 11,32 | 11,32 | 11,32 | 11,32 | -1,45% | - |
| 30.09.2024 | 11,42 | 11,48 | 11,41 | 11,48 | 0,58% | 113,00 |
| 27.09.2024 | 11,91 | 11,98 | 11,42 | 11,42 | -4,20% | 511,00 |
| 26.09.2024 | 12,29 | 12,29 | 11,88 | 11,92 | -1,42% | 1.117,00 |
| 25.09.2024 | 11,90 | 12,13 | 11,90 | 12,09 | 2,32% | 6.309,00 |
| 24.09.2024 | 11,46 | 12,00 | 11,40 | 11,81 | 5,20% | - |
| 23.09.2024 | 11,31 | 11,33 | 11,23 | 11,23 | -0,16% | 106,00 |
| 20.09.2024 | 11,14 | 11,25 | 11,14 | 11,25 | 0,04% | 2,00 |
| 19.09.2024 | 11,22 | 11,30 | 11,22 | 11,24 | 2,54% | 4,00 |
| 18.09.2024 | 11,00 | 11,14 | 10,97 | 10,97 | 1,27% | 482,00 |
| 17.09.2024 | 10,83 | 10,83 | 10,83 | 10,83 | 2,42% | - |
| 16.09.2024 | 10,28 | 10,57 | 10,22 | 10,57 | 2,90% | 232,00 |
| 13.09.2024 | 10,60 | 10,95 | 10,16 | 10,27 | -5,05% | 5.916,00 |
| 12.09.2024 | 10,77 | 10,82 | 10,70 | 10,82 | 4,74% | 52,00 |
| 11.09.2024 | 10,24 | 10,33 | 10,08 | 10,33 | 4,92% | 3,00 |
| 10.09.2024 | 9,86 | 9,86 | 9,72 | 9,85 | -0,09% | 4,00 |
| 09.09.2024 | 10,04 | 10,04 | 9,86 | 9,86 | -1,20% | 2,00 |
| 06.09.2024 | 9,95 | 10,32 | 9,95 | 9,98 | -4,47% | 1.112,00 |
| 05.09.2024 | 10,24 | 10,60 | 10,21 | 10,44 | 0,66% | 124,00 |
| 04.09.2024 | 10,26 | 10,37 | 10,26 | 10,37 | -0,92% | 3,00 |
| 03.09.2024 | 10,51 | 10,55 | 10,45 | 10,47 | -1,10% | 6.799,00 |
| 02.09.2024 | 10,59 | 10,59 | 10,59 | 10,59 | 1,13% | - |
| 30.08.2024 | 10,44 | 10,60 | 10,44 | 10,47 | 0,58% | 1.101,00 |
| 29.08.2024 | 10,37 | 10,41 | 10,37 | 10,41 | 1,84% | 16,00 |