17,334€
4,23%
Echtzeit-Aktienkurs Lyft Inc.
Bid:
Ask:
Aktienkurse zur Lyft Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.08.2025 | 11,90 | 12,21 | 11,90 | 12,21 | 4,52% | 2.175,00 |
| 12.08.2025 | 11,66 | 11,76 | 11,66 | 11,69 | -0,51% | 1.028,00 |
| 11.08.2025 | 11,56 | 11,77 | 11,48 | 11,75 | -1,90% | 3.766,00 |
| 08.08.2025 | 12,32 | 12,32 | 11,97 | 11,97 | -3,37% | 2.681,00 |
| 07.08.2025 | 11,56 | 12,46 | 11,42 | 12,39 | 3,35% | 8.211,00 |
| 06.08.2025 | 12,62 | 12,62 | 11,95 | 11,99 | -3,49% | 3.665,00 |
| 05.08.2025 | 12,53 | 12,53 | 12,36 | 12,42 | 1,82% | 868,00 |
| 04.08.2025 | 11,90 | 12,28 | 11,90 | 12,20 | 3,74% | 1.724,00 |
| 01.08.2025 | 12,24 | 12,24 | 11,76 | 11,76 | -4,00% | 910,00 |
| 31.07.2025 | 12,39 | 12,39 | 12,16 | 12,25 | 2,13% | 1.607,00 |
| 30.07.2025 | 12,04 | 12,04 | 12,00 | 12,00 | -0,43% | 408,00 |
| 29.07.2025 | 12,03 | 12,06 | 12,03 | 12,05 | -2,06% | 831,00 |
| 28.07.2025 | 12,41 | 12,41 | 12,30 | 12,30 | 1,47% | 162,00 |
| 25.07.2025 | 12,60 | 12,66 | 12,11 | 12,12 | -2,08% | 809,00 |
| 24.07.2025 | 12,50 | 12,67 | 12,38 | 12,38 | -1,48% | 121,00 |
| 23.07.2025 | 12,80 | 12,80 | 12,52 | 12,57 | -1,52% | 823,00 |
| 22.07.2025 | 12,74 | 12,76 | 12,62 | 12,76 | -1,79% | 48,00 |
| 21.07.2025 | 12,68 | 12,99 | 12,68 | 12,99 | 3,05% | 5.530,00 |
| 18.07.2025 | 12,70 | 12,71 | 12,51 | 12,61 | -1,88% | 1.304,00 |
| 17.07.2025 | 12,85 | 12,97 | 12,85 | 12,85 | 2,37% | 789,00 |
| 16.07.2025 | 13,06 | 13,06 | 12,55 | 12,55 | -1,91% | 248,00 |
| 15.07.2025 | 12,86 | 12,87 | 12,80 | 12,80 | -0,11% | 1.316,00 |
| 14.07.2025 | 12,70 | 12,82 | 12,70 | 12,81 | -1,48% | 366,00 |
| 11.07.2025 | 13,26 | 13,26 | 13,00 | 13,00 | -2,18% | 4,00 |
| 10.07.2025 | 13,40 | 13,42 | 13,16 | 13,29 | -1,85% | 1.670,00 |
| 09.07.2025 | 14,15 | 14,20 | 13,54 | 13,54 | -3,24% | 970,00 |
| 08.07.2025 | 13,67 | 14,04 | 13,67 | 14,00 | 1,48% | 85,00 |
| 07.07.2025 | 13,73 | 13,80 | 13,60 | 13,79 | 0,92% | 2.821,00 |