15,718€
-0,25%
Echtzeit-Aktienkurs Lyft Inc.
Bid:
Ask:
Aktienkurse zur Lyft Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 15,70 | 15,80 | 15,70 | 15,80 | -0,59% | 140,00 |
| 21.11.2024 | 15,72 | 15,96 | 15,72 | 15,90 | 0,37% | 2.236,00 |
| 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 | 6,21% | - |
| 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 | 1,13% | 202,00 |
| 15.10.2024 | 12,13 | 12,26 | 12,13 | 12,24 | 2,02% | 1.119,00 |
| 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 | 7,64% | 6.309,00 |
| 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 |
| 28.08.2024 | 10,42 | 10,42 | 10,22 | 10,22 | -1,90% | 5.936,00 |
| 27.08.2024 | 10,57 | 10,57 | 10,42 | 10,42 | -1,01% | 1.700,00 |
| 26.08.2024 | 10,54 | 10,63 | 10,40 | 10,52 | 0,94% | 6.385,00 |
| 23.08.2024 | 10,39 | 10,43 | 10,13 | 10,43 | 0,02% | 2,00 |
| 22.08.2024 | 10,51 | 10,53 | 10,42 | 10,42 | 1,56% | 112,00 |
| 21.08.2024 | 10,18 | 10,30 | 10,18 | 10,26 | -0,18% | 769,00 |
| 20.08.2024 | 10,50 | 10,57 | 10,23 | 10,28 | -2,39% | 365,00 |
| 19.08.2024 | 10,14 | 10,53 | 10,14 | 10,53 | 6,85% | 3.073,00 |
| 16.08.2024 | 9,88 | 9,89 | 9,86 | 9,86 | 1,56% | 505,00 |
| 15.08.2024 | 9,37 | 9,78 | 9,28 | 9,71 | 5,87% | 493,00 |
| 14.08.2024 | 9,17 | 9,17 | 9,17 | 9,17 | 2,91% | - |
| 13.08.2024 | 8,93 | 8,93 | 8,90 | 8,91 | 0,37% | 750,00 |
| 12.08.2024 | 8,88 | 8,88 | 8,88 | 8,88 | -0,29% | - |
| 09.08.2024 | 8,90 | 8,90 | 8,90 | 8,90 | 1,14% | - |
| 08.08.2024 | 8,37 | 8,80 | 8,37 | 8,80 | 0,07% | 334,00 |
| 07.08.2024 | 10,54 | 10,54 | 8,38 | 8,80 | -10,42% | 8.573,00 |
| 06.08.2024 | 9,77 | 9,94 | 9,77 | 9,82 | 3,50% | 6.233,00 |
| 05.08.2024 | 9,31 | 9,49 | 9,31 | 9,49 | -3,66% | 37,00 |
| 02.08.2024 | 10,42 | 10,53 | 9,85 | 9,85 | -11,58% | 4.184,00 |
| 01.08.2024 | 11,21 | 11,21 | 11,14 | 11,14 | -0,62% | 1.580,00 |
| 31.07.2024 | 11,20 | 11,27 | 11,13 | 11,21 | 0,25% | 8.642,00 |
| 30.07.2024 | 11,22 | 11,28 | 11,16 | 11,18 | -0,39% | 3.003,00 |
| 29.07.2024 | 11,23 | 11,23 | 11,23 | 11,23 | -1,11% | - |
| 26.07.2024 | 11,31 | 11,35 | 11,31 | 11,35 | -0,30% | 1.200,00 |
| 25.07.2024 | 11,39 | 11,39 | 11,39 | 11,39 | 2,01% | - |
| 24.07.2024 | 11,61 | 11,61 | 11,16 | 11,16 | -4,81% | 3.206,00 |
| 23.07.2024 | 11,73 | 11,73 | 11,73 | 11,73 | 3,66% | - |
| 22.07.2024 | 11,44 | 11,44 | 11,31 | 11,31 | -1,17% | 1.385,00 |
| 19.07.2024 | 11,36 | 11,45 | 11,36 | 11,45 | -0,78% | 10,00 |
| 18.07.2024 | 11,70 | 11,71 | 11,54 | 11,54 | -5,44% | 967,00 |
| 16.07.2024 | 12,19 | 12,20 | 12,16 | 12,20 | 2,88% | 9,00 |
| 15.07.2024 | 12,14 | 12,23 | 11,80 | 11,86 | -3,17% | 1.991,00 |
| 12.07.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 0,82% | 2,00 |
| 11.07.2024 | 12,14 | 12,22 | 12,02 | 12,15 | 1,25% | 1.435,00 |
| 10.07.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -3,79% | - |
| 09.07.2024 | 12,47 | 12,47 | 12,47 | 12,47 | 1,00% | - |
| 08.07.2024 | 12,27 | 12,37 | 12,27 | 12,34 | 0,46% | 813,00 |
| 05.07.2024 | 12,45 | 12,45 | 12,29 | 12,29 | -1,00% | 852,00 |
| 04.07.2024 | 12,41 | 12,41 | 12,41 | 12,41 | -0,61% | - |
| 03.07.2024 | 12,43 | 12,53 | 12,43 | 12,49 | -0,83% | 344,00 |
| 02.07.2024 | 12,95 | 13,01 | 12,59 | 12,59 | -2,28% | 51,00 |