11,423€
-5,64%
Echtzeit-Aktienkurs Lyft Inc.
Bid:
Ask:
Aktienkurse zur Lyft Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 11,44 | 11,46 | 11,32 | 11,34 | -6,29% | 2.824,00 |
| 05.03.2026 | 11,83 | 12,11 | 11,83 | 12,11 | 5,78% | 120,00 |
| 04.03.2026 | 11,43 | 11,52 | 11,40 | 11,44 | 2,16% | 1.503,00 |
| 03.03.2026 | 11,75 | 11,75 | 11,15 | 11,20 | -3,43% | 379,00 |
| 02.03.2026 | 11,65 | 11,65 | 11,54 | 11,60 | -1,26% | 785,00 |
| 27.02.2026 | 11,76 | 11,76 | 11,70 | 11,75 | -0,98% | 103,00 |
| 26.02.2026 | 11,79 | 11,92 | 11,79 | 11,86 | 4,84% | 37,00 |
| 25.02.2026 | 11,63 | 11,63 | 11,28 | 11,32 | -0,89% | 3.144,00 |
| 24.02.2026 | 11,30 | 11,44 | 11,30 | 11,42 | 0,85% | 238,00 |
| 23.02.2026 | 11,48 | 11,48 | 11,32 | 11,32 | -4,41% | 4,00 |
| 20.02.2026 | 11,82 | 11,84 | 11,60 | 11,84 | -0,02% | 50,00 |
| 19.02.2026 | 11,76 | 11,85 | 11,62 | 11,85 | 1,37% | 3.224,00 |
| 18.02.2026 | 11,61 | 11,69 | 11,61 | 11,69 | 3,89% | 27,00 |
| 17.02.2026 | 11,21 | 11,25 | 11,14 | 11,25 | 0,48% | 9.242,00 |
| 16.02.2026 | 11,23 | 11,29 | 11,14 | 11,19 | -0,55% | - |
| 13.02.2026 | 11,04 | 11,26 | 11,04 | 11,26 | 1,13% | 489,00 |
| 12.02.2026 | 11,80 | 11,80 | 11,06 | 11,13 | -7,31% | 1.093,00 |
| 11.02.2026 | 11,73 | 12,19 | 11,57 | 12,01 | -15,26% | 41.310,00 |
| 10.02.2026 | 14,04 | 14,20 | 13,90 | 14,17 | 1,26% | 1.655,00 |
| 09.02.2026 | 13,89 | 13,99 | 13,89 | 13,99 | 1,66% | 220,00 |
| 06.02.2026 | 13,49 | 13,77 | 13,49 | 13,77 | 0,51% | 2.237,00 |
| 05.02.2026 | 13,71 | 13,71 | 13,70 | 13,70 | -1,86% | 85,00 |
| 04.02.2026 | 14,08 | 14,28 | 13,73 | 13,96 | -2,08% | 5.284,00 |
| 03.02.2026 | 14,60 | 14,81 | 14,25 | 14,25 | -2,62% | 284,00 |
| 02.02.2026 | 13,92 | 14,64 | 13,92 | 14,64 | 1,61% | 649,00 |
| 30.01.2026 | 14,71 | 14,89 | 14,34 | 14,40 | -3,11% | - |
| 29.01.2026 | 14,45 | 14,87 | 14,34 | 14,87 | 1,58% | - |
| 28.01.2026 | 14,77 | 14,82 | 14,54 | 14,64 | -1,37% | - |
| 27.01.2026 | 15,22 | 15,36 | 14,65 | 14,84 | -3,30% | - |
| 26.01.2026 | 15,07 | 15,39 | 15,00 | 15,35 | -0,12% | - |
| 23.01.2026 | 15,39 | 15,39 | 15,36 | 15,36 | -3,72% | - |
| 22.01.2026 | 15,80 | 16,08 | 15,30 | 15,96 | 3,02% | 5.667,00 |
| 21.01.2026 | 15,47 | 15,49 | 15,47 | 15,49 | 0,78% | - |
| 20.01.2026 | 15,20 | 15,37 | 15,20 | 15,37 | -2,15% | - |
| 19.01.2026 | 15,20 | 15,71 | 15,20 | 15,71 | -2,24% | 95,00 |
| 16.01.2026 | 16,39 | 16,39 | 16,07 | 16,07 | -0,58% | 519,00 |
| 15.01.2026 | 16,43 | 16,43 | 16,16 | 16,16 | -0,58% | 1.042,00 |
| 14.01.2026 | 16,63 | 16,63 | 16,25 | 16,26 | -1,56% | 1.280,00 |
| 13.01.2026 | 16,68 | 16,85 | 16,51 | 16,51 | -1,49% | 1.750,00 |
| 12.01.2026 | 16,76 | 16,76 | 16,76 | 16,76 | 2,42% | 45,00 |
| 09.01.2026 | 16,70 | 16,76 | 16,34 | 16,37 | -1,09% | 906,00 |
| 08.01.2026 | 16,66 | 16,66 | 16,55 | 16,55 | -2,22% | 694,00 |
| 07.01.2026 | 17,23 | 17,23 | 16,92 | 16,92 | 0,08% | 828,00 |
| 06.01.2026 | 16,51 | 16,98 | 16,30 | 16,91 | 1,26% | 1.029,00 |
| 05.01.2026 | 17,06 | 17,06 | 16,67 | 16,70 | -0,37% | 1.308,00 |
| 02.01.2026 | 16,46 | 16,87 | 16,46 | 16,76 | 2,67% | 1.722,00 |
| 30.12.2025 | 16,50 | 16,50 | 16,33 | 16,33 | -0,60% | 250,00 |
| 29.12.2025 | 16,70 | 16,71 | 16,35 | 16,42 | -1,61% | 1.769,00 |
| 23.12.2025 | 16,80 | 16,80 | 16,69 | 16,69 | -2,72% | 223,00 |
| 22.12.2025 | 16,65 | 17,41 | 16,65 | 17,16 | 4,93% | 899,00 |
| 19.12.2025 | 17,04 | 17,05 | 16,08 | 16,35 | -3,86% | 1.258,00 |
| 18.12.2025 | 17,00 | 17,01 | 16,98 | 17,01 | 3,04% | 109,00 |
| 17.12.2025 | 16,55 | 16,55 | 16,39 | 16,51 | 0,93% | 3.250,00 |
| 16.12.2025 | 16,02 | 16,47 | 15,91 | 16,35 | 2,06% | 3.807,00 |
| 15.12.2025 | 16,08 | 16,12 | 16,02 | 16,02 | -8,68% | 802,00 |
| 12.12.2025 | 17,49 | 17,63 | 17,49 | 17,55 | 0,84% | 812,00 |
| 11.12.2025 | 17,33 | 17,40 | 17,08 | 17,40 | -0,78% | 5.033,00 |
| 10.12.2025 | 18,80 | 18,80 | 17,54 | 17,54 | -8,42% | 680,00 |
| 09.12.2025 | 19,39 | 19,39 | 19,08 | 19,15 | -3,55% | 1.218,00 |
| 08.12.2025 | 19,87 | 19,99 | 19,85 | 19,85 | 0,31% | 69,00 |
| 05.12.2025 | 19,25 | 19,85 | 19,25 | 19,79 | 4,47% | 3.719,00 |
| 04.12.2025 | 19,30 | 19,30 | 18,95 | 18,95 | -3,03% | 1.165,00 |
| 03.12.2025 | 19,29 | 19,54 | 19,29 | 19,54 | 2,26% | 57,00 |
| 02.12.2025 | 18,50 | 19,11 | 18,50 | 19,11 | 3,43% | 1.307,00 |
| 01.12.2025 | 18,09 | 18,47 | 17,94 | 18,47 | 2,80% | 1.253,00 |
| 28.11.2025 | 17,68 | 17,97 | 17,52 | 17,97 | 4,77% | 3.779,00 |
| 27.11.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -2,70% | - |
| 26.11.2025 | 17,04 | 17,63 | 17,04 | 17,63 | 3,77% | 788,00 |
| 25.11.2025 | 17,18 | 17,18 | 16,90 | 16,99 | -2,49% | 740,00 |
| 24.11.2025 | 17,42 | 17,42 | 17,42 | 17,42 | 4,75% | 7.000,00 |
| 21.11.2025 | 17,11 | 17,17 | 16,60 | 16,63 | -7,97% | 1.193,00 |
| 20.11.2025 | 18,76 | 18,81 | 18,07 | 18,07 | -2,47% | 7.512,00 |
| 19.11.2025 | 18,67 | 18,86 | 18,53 | 18,53 | -0,92% | 1.293,00 |
| 18.11.2025 | 18,46 | 18,83 | 18,34 | 18,70 | -2,63% | 1.084,00 |
| 17.11.2025 | 20,06 | 20,06 | 19,21 | 19,21 | -5,67% | 1.036,00 |
| 14.11.2025 | 20,20 | 20,36 | 19,73 | 20,36 | -2,12% | 2.725,00 |
| 13.11.2025 | 21,03 | 21,03 | 20,72 | 20,80 | -1,84% | 3.352,00 |
| 12.11.2025 | 21,60 | 21,88 | 21,04 | 21,19 | 4,28% | 2.248,00 |
| 11.11.2025 | 20,67 | 20,67 | 19,95 | 20,32 | 3,77% | 6.531,00 |
| 10.11.2025 | 19,52 | 19,58 | 19,34 | 19,58 | 9,68% | 5.575,00 |
| 07.11.2025 | 18,08 | 18,18 | 17,78 | 17,85 | -3,99% | 713,00 |
| 06.11.2025 | 17,25 | 18,82 | 17,25 | 18,60 | 6,24% | 2.457,00 |
| 05.11.2025 | 17,12 | 17,53 | 17,12 | 17,50 | 0,66% | 116,00 |
| 04.11.2025 | 17,82 | 17,82 | 17,12 | 17,39 | -4,43% | 5.226,00 |
| 03.11.2025 | 17,67 | 18,20 | 17,29 | 18,20 | 2,99% | 359,00 |
| 31.10.2025 | 17,44 | 17,75 | 17,44 | 17,67 | 1,46% | 830,00 |
| 30.10.2025 | 17,41 | 17,41 | 17,41 | 17,41 | 0,14% | - |
| 29.10.2025 | 17,25 | 17,39 | 17,10 | 17,39 | -0,88% | 4.813,00 |
| 28.10.2025 | 17,84 | 17,88 | 17,45 | 17,54 | 0,55% | 2.943,00 |
| 27.10.2025 | 17,45 | 17,45 | 17,45 | 17,45 | -0,96% | - |
| 24.10.2025 | 17,98 | 17,98 | 17,62 | 17,62 | 0,19% | 48,00 |
| 23.10.2025 | 17,64 | 17,64 | 17,58 | 17,58 | 2,05% | 49,00 |
| 22.10.2025 | 17,60 | 17,60 | 17,23 | 17,23 | -3,06% | 619,00 |
| 21.10.2025 | 17,48 | 17,84 | 17,27 | 17,77 | 3,28% | 3.756,00 |
| 20.10.2025 | 16,92 | 17,27 | 16,87 | 17,21 | 3,00% | 350,00 |
| 17.10.2025 | 16,42 | 17,01 | 16,41 | 16,71 | -2,79% | 559,00 |
| 16.10.2025 | 17,09 | 17,40 | 17,09 | 17,19 | -0,68% | 1.097,00 |
| 15.10.2025 | 17,45 | 17,45 | 17,31 | 17,31 | -1,97% | 510,00 |
| 14.10.2025 | 17,10 | 17,65 | 16,98 | 17,65 | 5,03% | 772,00 |
| 13.10.2025 | 17,04 | 17,04 | 16,77 | 16,81 | 1,76% | 4.030,00 |