15,275€
2,17%
Echtzeit-Aktienkurs Lyft
Bid:
Ask:
Aktienkurse zur Lyft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 2,34% | - |
| 27.08.2026 | 14,95 | 14,95 | 14,95 | 14,95 | 0,67% | - |
| 26.08.2026 | 14,85 | 14,85 | 14,85 | 14,85 | -0,67% | - |
| 25.08.2026 | 15,15 | 15,15 | 14,95 | 14,95 | -0,99% | 50,00 |
| 24.08.2026 | 15,25 | 15,25 | 15,10 | 15,10 | 0,67% | 500,00 |
| 21.08.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 1,01% | - |
| 20.08.2026 | 14,75 | 14,85 | 14,75 | 14,85 | 0,00% | 2.020,00 |
| 19.08.2026 | 15,00 | 15,00 | 14,85 | 14,85 | -0,67% | 2,00 |
| 18.08.2026 | 15,05 | 15,05 | 14,95 | 14,95 | -0,66% | 69,00 |
| 17.08.2026 | 15,00 | 15,05 | 15,00 | 15,05 | 0,84% | 185,00 |
| 14.08.2026 | 14,78 | 15,20 | 14,78 | 14,93 | 2,93% | - |
| 13.08.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 12.08.2026 | 14,90 | 14,90 | 14,40 | 14,40 | -6,04% | 2.522,00 |
| 11.08.2026 | 14,98 | 15,38 | 14,88 | 15,33 | 3,55% | - |
| 10.08.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 07.08.2026 | 14,10 | 14,80 | 14,10 | 14,80 | 4,96% | 286,00 |
| 06.08.2026 | 14,40 | 14,40 | 14,10 | 14,10 | -1,40% | 266,00 |
| 05.08.2026 | 14,50 | 14,50 | 14,30 | 14,30 | 0,00% | 4,00 |
| 04.08.2026 | 14,20 | 14,30 | 14,05 | 14,30 | 1,60% | 1.435,00 |
| 03.08.2026 | 13,90 | 14,13 | 13,83 | 14,08 | 5,04% | - |
| 31.07.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 1,13% | - |
| 30.07.2026 | 13,50 | 13,50 | 13,25 | 13,25 | -1,12% | 347,00 |
| 29.07.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,37% | 281,00 |
| 28.07.2026 | 13,25 | 13,45 | 13,25 | 13,45 | 1,70% | 1.018,00 |
| 27.07.2026 | 12,55 | 13,23 | 12,55 | 13,23 | 7,96% | - |
| 24.07.2026 | 12,25 | 12,25 | 12,25 | 12,25 | 1,03% | 243,00 |
| 23.07.2026 | 12,80 | 12,95 | 11,88 | 12,13 | -7,27% | - |
| 22.07.2026 | 13,33 | 13,38 | 12,88 | 13,08 | -3,51% | - |
| 21.07.2026 | 13,60 | 13,60 | 13,55 | 13,55 | -0,37% | 40,00 |
| 20.07.2026 | 13,35 | 13,60 | 13,35 | 13,60 | 0,74% | 2.728,00 |
| 17.07.2026 | 13,75 | 13,80 | 13,50 | 13,50 | -3,91% | 635,00 |
| 16.07.2026 | 14,10 | 14,10 | 14,05 | 14,05 | -0,53% | 14,00 |
| 15.07.2026 | 13,78 | 14,13 | 13,65 | 14,13 | 4,63% | - |
| 14.07.2026 | 13,60 | 13,60 | 13,50 | 13,50 | -2,53% | 1,00 |
| 13.07.2026 | 13,85 | 13,85 | 13,85 | 13,85 | 1,09% | 441,00 |
| 10.07.2026 | 13,75 | 14,05 | 13,60 | 13,70 | -0,36% | 408,00 |
| 09.07.2026 | 13,25 | 13,75 | 13,15 | 13,75 | 3,77% | - |
| 08.07.2026 | 13,40 | 13,50 | 13,05 | 13,25 | -1,85% | - |
| 07.07.2026 | 13,35 | 13,65 | 13,30 | 13,50 | 1,12% | - |
| 06.07.2026 | 13,35 | 13,70 | 13,30 | 13,35 | 0,00% | 1.485,00 |
| 03.07.2026 | 13,30 | 13,60 | 13,30 | 13,35 | 0,00% | 200,00 |
| 02.07.2026 | 13,00 | 13,35 | 12,85 | 13,35 | 1,91% | 1.600,00 |
| 01.07.2026 | 12,75 | 13,20 | 12,70 | 13,10 | 2,75% | - |
| 30.06.2026 | 13,40 | 13,40 | 12,75 | 12,75 | -4,49% | - |
| 29.06.2026 | 12,60 | 13,35 | 12,45 | 13,35 | 7,23% | - |
| 26.06.2026 | 12,20 | 12,75 | 12,20 | 12,45 | 1,22% | - |
| 25.06.2026 | 12,75 | 12,90 | 12,30 | 12,30 | -2,77% | - |
| 24.06.2026 | 12,25 | 12,95 | 12,15 | 12,65 | 4,55% | 500,00 |
| 23.06.2026 | 12,20 | 12,50 | 12,10 | 12,10 | -2,42% | - |
| 22.06.2026 | 12,35 | 12,70 | 12,30 | 12,40 | 0,40% | - |
| 19.06.2026 | 12,35 | 12,40 | 12,30 | 12,35 | -0,80% | - |
| 18.06.2026 | 12,40 | 12,50 | 12,35 | 12,45 | 0,81% | - |
| 17.06.2026 | 12,30 | 12,65 | 12,15 | 12,35 | 0,41% | 160,00 |
| 16.06.2026 | 12,25 | 12,45 | 12,20 | 12,30 | 0,00% | 420,00 |
| 15.06.2026 | 11,80 | 12,30 | 11,65 | 12,30 | 5,13% | 840,00 |
| 12.06.2026 | 11,80 | 11,95 | 11,65 | 11,70 | -1,27% | - |
| 11.06.2026 | 11,70 | 11,85 | 11,40 | 11,85 | 1,72% | - |
| 10.06.2026 | 11,85 | 12,00 | 11,60 | 11,65 | -3,32% | 340,00 |
| 09.06.2026 | 12,20 | 12,25 | 11,85 | 12,05 | -0,41% | - |
| 08.06.2026 | 11,80 | 12,25 | 11,75 | 12,10 | 2,11% | 1.272,00 |
| 05.06.2026 | 12,00 | 12,15 | 11,75 | 11,85 | -2,47% | 400,00 |
| 04.06.2026 | 11,95 | 12,50 | 11,95 | 12,15 | 0,83% | - |
| 03.06.2026 | 12,10 | 12,10 | 11,90 | 12,05 | -0,41% | - |
| 02.06.2026 | 12,65 | 12,75 | 12,05 | 12,10 | -5,47% | 800,00 |
| 01.06.2026 | 12,10 | 13,05 | 12,05 | 12,80 | 7,34% | - |
| 29.05.2026 | 11,90 | 11,98 | 11,80 | 11,93 | 0,63% | - |
| 28.05.2026 | 11,85 | 11,90 | 11,50 | 11,85 | -0,21% | - |
| 27.05.2026 | 11,68 | 11,93 | 11,60 | 11,88 | 0,85% | - |
| 26.05.2026 | 12,03 | 12,05 | 11,65 | 11,78 | -2,08% | - |
| 25.05.2026 | 12,10 | 12,10 | 12,00 | 12,03 | 1,48% | - |
| 22.05.2026 | 11,70 | 11,85 | 11,55 | 11,85 | 4,41% | 707,00 |
| 21.05.2026 | 11,35 | 11,50 | 11,30 | 11,35 | 0,00% | 71,00 |
| 20.05.2026 | 11,35 | 11,40 | 11,10 | 11,35 | -0,87% | 3.040,00 |
| 19.05.2026 | 11,45 | 11,45 | 11,45 | 11,45 | 2,69% | - |
| 18.05.2026 | 11,25 | 11,25 | 11,15 | 11,15 | 0,00% | 339,00 |
| 15.05.2026 | 11,30 | 11,30 | 11,00 | 11,15 | -2,19% | 3.118,00 |
| 14.05.2026 | 11,65 | 11,65 | 11,40 | 11,40 | -1,30% | 96,00 |
| 13.05.2026 | 11,55 | 11,55 | 11,55 | 11,55 | -0,43% | 24,00 |
| 12.05.2026 | 11,80 | 11,80 | 11,60 | 11,60 | -4,13% | 1.497,00 |
| 11.05.2026 | 12,25 | 12,45 | 12,10 | 12,10 | 2,54% | 661,00 |
| 08.05.2026 | 11,85 | 11,95 | 11,80 | 11,80 | -2,88% | 1.619,00 |
| 07.05.2026 | 12,25 | 12,30 | 12,05 | 12,15 | 0,00% | 350,00 |
| 06.05.2026 | 12,10 | 12,40 | 12,10 | 12,15 | -0,41% | 1.091,00 |
| 05.05.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 1,24% | 50,00 |
| 04.05.2026 | 12,40 | 12,40 | 12,05 | 12,05 | -0,41% | 614,00 |
| 30.04.2026 | 12,30 | 12,30 | 12,10 | 12,10 | 0,00% | 412,00 |
| 29.04.2026 | 12,30 | 12,30 | 11,95 | 12,10 | 0,00% | 322,00 |
| 28.04.2026 | 12,45 | 12,45 | 12,10 | 12,10 | -1,63% | 65,00 |
| 27.04.2026 | 12,05 | 12,35 | 12,05 | 12,30 | 2,93% | 248,00 |
| 24.04.2026 | 12,05 | 12,10 | 11,90 | 11,95 | -1,65% | 623,00 |
| 23.04.2026 | 12,20 | 12,40 | 12,15 | 12,15 | -1,62% | 3.123,00 |
| 22.04.2026 | 12,75 | 12,75 | 12,30 | 12,35 | -1,98% | 1.047,00 |
| 21.04.2026 | 12,65 | 12,65 | 12,60 | 12,60 | 3,70% | 4,00 |
| 20.04.2026 | 12,55 | 12,65 | 12,05 | 12,15 | -5,81% | 468,00 |
| 17.04.2026 | 12,60 | 12,90 | 12,55 | 12,90 | 1,57% | 3.087,00 |
| 16.04.2026 | 12,40 | 12,70 | 12,40 | 12,70 | 4,53% | 146,00 |
| 15.04.2026 | 11,60 | 12,15 | 11,55 | 12,15 | 4,29% | 2.186,00 |
| 14.04.2026 | 11,55 | 11,65 | 11,55 | 11,65 | 3,56% | 10,00 |
| 13.04.2026 | 11,10 | 11,25 | 11,10 | 11,25 | -0,88% | 142,00 |
| 10.04.2026 | 11,35 | 11,40 | 11,35 | 11,35 | 0,00% | 258,00 |