13,627€
1,27%
Echtzeit-Aktienkurs Lyft
Bid:
Ask:
Aktienkurse zur Lyft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 15,22 | 15,42 | 15,13 | 15,16 | 1,30% | 229,00 |
| 13.05.2025 | 15,20 | 15,27 | 14,85 | 14,97 | -1,36% | 1.896,00 |
| 12.05.2025 | 16,00 | 16,18 | 14,63 | 15,17 | 7,40% | 4.194,00 |
| 09.05.2025 | 12,24 | 14,13 | 12,24 | 14,13 | 23,74% | 6.799,00 |
| 08.05.2025 | 11,43 | 11,43 | 11,25 | 11,42 | 2,83% | 148,00 |
| 07.05.2025 | 11,34 | 11,43 | 10,91 | 11,10 | -3,46% | 6.733,00 |
| 06.05.2025 | 11,42 | 11,51 | 11,39 | 11,50 | 0,67% | 527,00 |
| 05.05.2025 | 11,12 | 11,42 | 11,01 | 11,42 | 1,42% | 761,00 |
| 02.05.2025 | 11,17 | 11,26 | 11,17 | 11,26 | 4,80% | 270,00 |
| 30.04.2025 | 10,82 | 10,82 | 10,66 | 10,75 | -0,44% | 11,00 |
| 29.04.2025 | 10,69 | 10,87 | 10,69 | 10,80 | 1,12% | 520,00 |
| 28.04.2025 | 10,74 | 10,89 | 10,68 | 10,68 | -1,35% | 196,00 |
| 25.04.2025 | 11,03 | 11,03 | 10,56 | 10,82 | 4,22% | 320,00 |
| 24.04.2025 | 10,05 | 10,38 | 9,93 | 10,38 | 3,86% | 113,00 |
| 23.04.2025 | 10,04 | 10,28 | 9,90 | 10,00 | 2,69% | 2.219,00 |
| 22.04.2025 | 9,74 | 9,99 | 9,56 | 9,74 | -0,49% | 404,00 |
| 17.04.2025 | 9,76 | 9,78 | 9,60 | 9,78 | -0,30% | 212,00 |
| 16.04.2025 | 9,56 | 9,84 | 9,56 | 9,81 | 1,87% | 985,00 |
| 15.04.2025 | 9,55 | 9,67 | 9,55 | 9,63 | -0,22% | 236,00 |
| 14.04.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 2,53% | - |
| 11.04.2025 | 9,59 | 9,59 | 9,42 | 9,42 | -2,64% | 18,00 |
| 10.04.2025 | 10,27 | 10,27 | 9,67 | 9,67 | 3,48% | 237,00 |
| 09.04.2025 | 9,01 | 9,43 | 9,01 | 9,35 | -4,64% | 347,00 |
| 08.04.2025 | 9,83 | 9,97 | 9,80 | 9,80 | 4,99% | 12,00 |
| 07.04.2025 | 9,27 | 9,61 | 9,24 | 9,34 | -6,40% | 2.143,00 |
| 04.04.2025 | 10,47 | 10,47 | 9,95 | 9,97 | -5,29% | 4.091,00 |
| 03.04.2025 | 11,01 | 11,39 | 10,40 | 10,53 | -9,57% | 32.220,00 |
| 02.04.2025 | 11,35 | 11,64 | 11,30 | 11,64 | 3,98% | 4.411,00 |
| 01.04.2025 | 10,95 | 11,20 | 10,92 | 11,20 | 3,44% | 398,00 |
| 31.03.2025 | 10,48 | 10,83 | 10,42 | 10,83 | 1,12% | 1.678,00 |
| 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 | 2,31% | 24,00 |
| 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 |