18,591€
-0,80%
Echtzeit-Aktienkurs Lyft
Bid:
Ask:
Aktienkurse zur Lyft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 18,64 | 18,68 | 18,64 | 18,65 | -0,48% | 364,00 |
| 30.09.2025 | 19,66 | 19,75 | 18,64 | 18,74 | -2,39% | 11.726,00 |
| 29.09.2025 | 18,79 | 19,20 | 18,56 | 19,20 | 3,99% | 10.153,00 |
| 26.09.2025 | 18,60 | 18,60 | 18,34 | 18,46 | -0,84% | 1.152,00 |
| 25.09.2025 | 18,67 | 18,94 | 18,31 | 18,62 | -1,86% | 16.194,00 |
| 24.09.2025 | 18,87 | 19,13 | 18,85 | 18,97 | -1,61% | 2.056,00 |
| 23.09.2025 | 19,23 | 19,31 | 19,13 | 19,28 | -0,13% | 482,00 |
| 22.09.2025 | 18,91 | 19,51 | 18,91 | 19,31 | 2,63% | 2.296,00 |
| 19.09.2025 | 18,80 | 19,05 | 18,73 | 18,81 | -1,56% | 3.397,00 |
| 18.09.2025 | 19,55 | 19,62 | 18,96 | 19,11 | -0,39% | 2.405,00 |
| 17.09.2025 | 17,00 | 21,38 | 16,98 | 19,18 | 14,48% | 35.252,00 |
| 16.09.2025 | 17,25 | 17,44 | 16,76 | 16,76 | 1,54% | 2.737,00 |
| 15.09.2025 | 15,97 | 16,58 | 15,97 | 16,50 | 2,78% | 11.369,00 |
| 12.09.2025 | 15,60 | 16,06 | 15,60 | 16,06 | 0,83% | 1.380,00 |
| 11.09.2025 | 16,23 | 16,32 | 15,93 | 15,93 | -1,20% | 3.853,00 |
| 10.09.2025 | 15,80 | 16,14 | 15,77 | 16,12 | 4,84% | 381,00 |
| 09.09.2025 | 15,09 | 15,38 | 15,09 | 15,38 | 4,61% | 931,00 |
| 08.09.2025 | 14,32 | 14,93 | 14,31 | 14,70 | 2,37% | 2.910,00 |
| 05.09.2025 | 14,45 | 14,45 | 14,36 | 14,36 | -0,73% | 14,00 |
| 04.09.2025 | 14,64 | 14,64 | 14,09 | 14,46 | -3,19% | 2.192,00 |
| 03.09.2025 | 14,39 | 15,16 | 14,36 | 14,94 | 6,64% | 1.792,00 |
| 02.09.2025 | 13,91 | 14,15 | 13,27 | 14,01 | 1,85% | 13.315,00 |
| 01.09.2025 | 13,76 | 13,76 | 13,76 | 13,76 | 1,94% | 20,00 |
| 29.08.2025 | 13,88 | 13,88 | 13,49 | 13,49 | -2,68% | 1.510,00 |
| 28.08.2025 | 13,98 | 14,28 | 13,87 | 13,87 | -1,83% | 4.117,00 |
| 27.08.2025 | 14,56 | 14,56 | 14,05 | 14,12 | -2,49% | 2.307,00 |
| 26.08.2025 | 14,58 | 14,58 | 14,48 | 14,48 | -2,28% | 106,00 |
| 25.08.2025 | 14,64 | 14,82 | 14,64 | 14,82 | 4,38% | 2.148,00 |
| 22.08.2025 | 13,62 | 14,20 | 13,60 | 14,20 | 7,04% | 5.605,00 |
| 21.08.2025 | 13,31 | 13,35 | 13,17 | 13,27 | 2,05% | 36,00 |
| 20.08.2025 | 13,10 | 13,10 | 12,81 | 13,00 | -3,56% | 301,00 |
| 19.08.2025 | 13,78 | 13,82 | 13,48 | 13,48 | -0,41% | 23.309,00 |
| 18.08.2025 | 13,66 | 13,66 | 13,38 | 13,54 | 0,92% | 8.438,00 |
| 15.08.2025 | 12,60 | 13,41 | 12,60 | 13,41 | 6,70% | 1.551,00 |
| 14.08.2025 | 12,57 | 12,57 | 12,38 | 12,57 | 2,91% | 513,00 |
| 13.08.2025 | 11,90 | 12,21 | 11,90 | 12,21 | 4,52% | 2.175,00 |
| 12.08.2025 | 11,66 | 11,76 | 11,66 | 11,69 | -0,51% | 1.028,00 |
| 11.08.2025 | 11,56 | 11,77 | 11,48 | 11,75 | -1,90% | 3.766,00 |
| 08.08.2025 | 12,32 | 12,32 | 11,97 | 11,97 | -3,37% | 2.681,00 |
| 07.08.2025 | 11,56 | 12,46 | 11,42 | 12,39 | 3,35% | 8.211,00 |
| 06.08.2025 | 12,62 | 12,62 | 11,95 | 11,99 | -3,49% | 3.665,00 |
| 05.08.2025 | 12,53 | 12,53 | 12,36 | 12,42 | 1,82% | 868,00 |
| 04.08.2025 | 11,90 | 12,28 | 11,90 | 12,20 | 3,74% | 1.724,00 |
| 01.08.2025 | 12,24 | 12,24 | 11,76 | 11,76 | -4,00% | 910,00 |
| 31.07.2025 | 12,39 | 12,39 | 12,16 | 12,25 | 2,13% | 1.607,00 |
| 30.07.2025 | 12,04 | 12,04 | 12,00 | 12,00 | -0,43% | 408,00 |
| 29.07.2025 | 12,03 | 12,06 | 12,03 | 12,05 | -2,06% | 831,00 |
| 28.07.2025 | 12,41 | 12,41 | 12,30 | 12,30 | 1,47% | 162,00 |
| 25.07.2025 | 12,60 | 12,66 | 12,11 | 12,12 | -2,08% | 809,00 |
| 24.07.2025 | 12,50 | 12,67 | 12,38 | 12,38 | -1,48% | 121,00 |
| 23.07.2025 | 12,80 | 12,80 | 12,52 | 12,57 | -1,52% | 823,00 |
| 22.07.2025 | 12,74 | 12,76 | 12,62 | 12,76 | -1,79% | 48,00 |
| 21.07.2025 | 12,68 | 12,99 | 12,68 | 12,99 | 3,05% | 5.530,00 |
| 18.07.2025 | 12,70 | 12,71 | 12,51 | 12,61 | -1,88% | 1.304,00 |
| 17.07.2025 | 12,85 | 12,97 | 12,85 | 12,85 | 2,37% | 789,00 |
| 16.07.2025 | 13,06 | 13,06 | 12,55 | 12,55 | -1,91% | 248,00 |
| 15.07.2025 | 12,86 | 12,87 | 12,80 | 12,80 | -0,11% | 1.316,00 |
| 14.07.2025 | 12,70 | 12,82 | 12,70 | 12,81 | -1,48% | 366,00 |
| 11.07.2025 | 13,26 | 13,26 | 13,00 | 13,00 | -2,18% | 4,00 |
| 10.07.2025 | 13,40 | 13,42 | 13,16 | 13,29 | -1,85% | 1.670,00 |
| 09.07.2025 | 14,15 | 14,20 | 13,54 | 13,54 | -3,24% | 970,00 |
| 08.07.2025 | 13,67 | 14,04 | 13,67 | 14,00 | 1,48% | 85,00 |
| 07.07.2025 | 13,73 | 13,80 | 13,60 | 13,79 | 0,92% | 2.821,00 |
| 04.07.2025 | 13,78 | 14,16 | 13,67 | 13,67 | 1,02% | 2,00 |
| 03.07.2025 | 13,53 | 13,53 | 13,53 | 13,53 | 0,45% | - |
| 02.07.2025 | 13,90 | 13,90 | 13,47 | 13,47 | 0,04% | 279,00 |
| 01.07.2025 | 13,36 | 13,47 | 13,10 | 13,46 | 0,21% | 642,00 |
| 30.06.2025 | 13,48 | 13,54 | 13,44 | 13,44 | 2,25% | 2.016,00 |
| 27.06.2025 | 13,41 | 13,41 | 13,11 | 13,14 | -2,84% | 1.682,00 |
| 26.06.2025 | 13,27 | 13,52 | 13,27 | 13,52 | 0,54% | 1.773,00 |
| 25.06.2025 | 13,74 | 13,76 | 13,45 | 13,45 | -0,99% | 1.417,00 |
| 24.06.2025 | 12,99 | 13,85 | 12,99 | 13,59 | 5,76% | 4.128,00 |
| 23.06.2025 | 12,44 | 12,89 | 12,44 | 12,85 | 1,25% | 1.523,00 |
| 20.06.2025 | 12,56 | 12,91 | 12,56 | 12,69 | 0,06% | 1.271,00 |
| 19.06.2025 | 12,68 | 12,68 | 12,68 | 12,68 | -1,92% | - |
| 18.06.2025 | 12,84 | 13,07 | 12,84 | 12,93 | -0,51% | 600,00 |
| 17.06.2025 | 12,99 | 12,99 | 12,99 | 12,99 | 0,15% | - |
| 16.06.2025 | 12,91 | 13,00 | 12,91 | 12,97 | -0,34% | 1.002,00 |
| 13.06.2025 | 13,05 | 13,15 | 12,96 | 13,02 | -1,11% | 604,00 |
| 12.06.2025 | 13,44 | 13,44 | 13,16 | 13,16 | -3,95% | 727,00 |
| 11.06.2025 | 13,71 | 13,71 | 13,71 | 13,71 | 1,03% | - |
| 10.06.2025 | 13,64 | 13,64 | 13,57 | 13,57 | -1,75% | 18,00 |
| 09.06.2025 | 13,70 | 13,89 | 13,70 | 13,81 | 1,32% | 1.042,00 |
| 06.06.2025 | 13,65 | 13,88 | 13,52 | 13,63 | 1,28% | 1.333,00 |
| 05.06.2025 | 13,30 | 13,46 | 13,30 | 13,46 | 0,19% | 2.000,00 |
| 04.06.2025 | 13,48 | 13,59 | 13,43 | 13,43 | -1,09% | 307,00 |
| 03.06.2025 | 13,38 | 13,58 | 13,33 | 13,58 | 0,52% | 176,00 |
| 02.06.2025 | 13,30 | 13,51 | 13,30 | 13,51 | 0,28% | 112,00 |
| 30.05.2025 | 13,49 | 13,59 | 13,41 | 13,47 | -0,63% | 2.072,00 |
| 29.05.2025 | 14,43 | 14,43 | 13,56 | 13,56 | -5,59% | 181,00 |
| 28.05.2025 | 14,33 | 14,40 | 14,26 | 14,36 | -0,40% | 1.000,00 |
| 27.05.2025 | 14,42 | 14,45 | 14,42 | 14,42 | 2,97% | 2,00 |
| 26.05.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,14% | - |
| 23.05.2025 | 13,92 | 14,22 | 13,80 | 14,16 | -0,13% | 719,00 |
| 22.05.2025 | 14,07 | 14,28 | 14,05 | 14,18 | -1,29% | 246,00 |
| 21.05.2025 | 14,39 | 14,42 | 14,37 | 14,37 | -1,21% | 1.087,00 |
| 20.05.2025 | 14,87 | 14,94 | 14,54 | 14,54 | -2,74% | 1.160,00 |
| 19.05.2025 | 14,46 | 14,95 | 14,46 | 14,95 | -0,01% | 834,00 |
| 16.05.2025 | 14,57 | 14,95 | 14,57 | 14,95 | 0,74% | 1.003,00 |
| 15.05.2025 | 15,31 | 15,31 | 14,75 | 14,84 | -2,08% | 1.134,00 |