16,923€
0,08%
Echtzeit-Aktienkurs Lyft Inc.
Bid:
Ask:
Aktienkurse zur Lyft Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 17,23 | 17,23 | 17,09 | 17,09 | 1,09% | 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 |
| 10.10.2025 | 17,02 | 17,15 | 16,52 | 16,52 | -6,38% | 1.411,00 |
| 09.10.2025 | 18,20 | 18,71 | 17,64 | 17,64 | -2,28% | 2.057,00 |
| 08.10.2025 | 18,27 | 18,34 | 18,01 | 18,06 | 1,58% | 449,00 |
| 07.10.2025 | 18,89 | 18,89 | 17,78 | 17,78 | -4,84% | 1.422,00 |
| 06.10.2025 | 18,95 | 18,95 | 18,68 | 18,68 | -1,47% | 3.067,00 |
| 03.10.2025 | 19,32 | 19,44 | 18,93 | 18,96 | 1,70% | 452,00 |
| 02.10.2025 | 18,74 | 18,74 | 18,55 | 18,64 | -0,04% | 881,00 |
| 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 |