11,925€
-1,85%
Echtzeit-Aktienkurs Lyft
Bid:
Ask:
Aktienkurse zur Lyft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2026 | 11,35 | 11,35 | 11,25 | 11,35 | -4,22% | 561,00 |
| 08.04.2026 | 11,90 | 11,90 | 11,85 | 11,85 | 0,00% | 248,00 |
| 07.04.2026 | 11,75 | 11,85 | 11,75 | 11,85 | 3,29% | 178,00 |
| 02.04.2026 | 11,47 | 11,49 | 11,33 | 11,47 | -0,66% | 346,00 |
| 01.04.2026 | 11,58 | 11,62 | 11,51 | 11,55 | 3,38% | 1.663,00 |
| 31.03.2026 | 11,13 | 11,17 | 11,13 | 11,17 | -0,13% | 1.421,00 |
| 30.03.2026 | 11,20 | 11,20 | 10,99 | 11,18 | 1,19% | 806,00 |
| 27.03.2026 | 11,00 | 11,05 | 10,92 | 11,05 | -2,47% | 120,00 |
| 26.03.2026 | 11,45 | 11,45 | 11,33 | 11,33 | -0,93% | 45,00 |
| 25.03.2026 | 11,36 | 11,45 | 11,36 | 11,44 | 0,65% | 544,00 |
| 24.03.2026 | 11,59 | 11,59 | 11,23 | 11,36 | -0,66% | 50,00 |
| 23.03.2026 | 11,51 | 11,51 | 11,44 | 11,44 | 0,39% | 2.537,00 |
| 20.03.2026 | 11,53 | 11,53 | 11,40 | 11,40 | -0,26% | 7,00 |
| 19.03.2026 | 11,62 | 11,81 | 11,41 | 11,43 | -3,63% | 430,00 |
| 18.03.2026 | 12,25 | 12,32 | 11,86 | 11,86 | -3,45% | 161,00 |
| 17.03.2026 | 12,09 | 12,32 | 12,09 | 12,28 | 5,46% | 797,00 |
| 16.03.2026 | 11,70 | 11,81 | 11,64 | 11,64 | 1,69% | 116,00 |
| 13.03.2026 | 11,42 | 11,45 | 11,40 | 11,45 | 2,20% | 1.192,00 |
| 12.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -1,96% | - |
| 11.03.2026 | 11,48 | 11,48 | 11,43 | 11,43 | -2,41% | 37,00 |
| 10.03.2026 | 11,71 | 11,71 | 11,71 | 11,71 | 0,55% | - |
| 09.03.2026 | 11,50 | 11,72 | 11,50 | 11,65 | 2,66% | 317,00 |
| 06.03.2026 | 11,44 | 11,46 | 11,32 | 11,34 | -6,29% | 2.824,00 |
| 05.03.2026 | 11,83 | 12,11 | 11,83 | 12,11 | 5,78% | 120,00 |
| 04.03.2026 | 11,43 | 11,52 | 11,40 | 11,44 | 2,16% | 1.503,00 |
| 03.03.2026 | 11,75 | 11,75 | 11,15 | 11,20 | -3,43% | 379,00 |
| 02.03.2026 | 11,65 | 11,65 | 11,54 | 11,60 | -1,26% | 785,00 |
| 27.02.2026 | 11,76 | 11,76 | 11,70 | 11,75 | -0,98% | 103,00 |
| 26.02.2026 | 11,79 | 11,92 | 11,79 | 11,86 | 4,84% | 37,00 |
| 25.02.2026 | 11,63 | 11,63 | 11,28 | 11,32 | -0,89% | 3.144,00 |
| 24.02.2026 | 11,30 | 11,44 | 11,30 | 11,42 | 0,85% | 238,00 |
| 23.02.2026 | 11,48 | 11,48 | 11,32 | 11,32 | -4,41% | 4,00 |
| 20.02.2026 | 11,82 | 11,84 | 11,60 | 11,84 | -0,02% | 50,00 |
| 19.02.2026 | 11,76 | 11,85 | 11,62 | 11,85 | 1,37% | 3.224,00 |
| 18.02.2026 | 11,61 | 11,69 | 11,61 | 11,69 | 3,89% | 27,00 |
| 17.02.2026 | 11,21 | 11,25 | 11,14 | 11,25 | -0,07% | 9.242,00 |
| 13.02.2026 | 11,04 | 11,26 | 11,04 | 11,26 | 1,13% | 489,00 |
| 12.02.2026 | 11,80 | 11,80 | 11,06 | 11,13 | -7,31% | 1.093,00 |
| 11.02.2026 | 11,73 | 12,19 | 11,57 | 12,01 | -15,26% | 41.310,00 |
| 10.02.2026 | 14,04 | 14,20 | 13,90 | 14,17 | 1,26% | 1.655,00 |
| 09.02.2026 | 13,89 | 13,99 | 13,89 | 13,99 | 1,66% | 220,00 |
| 06.02.2026 | 13,49 | 13,77 | 13,49 | 13,77 | 0,51% | 2.237,00 |
| 05.02.2026 | 13,71 | 13,71 | 13,70 | 13,70 | -1,86% | 85,00 |
| 04.02.2026 | 14,08 | 14,28 | 13,73 | 13,96 | -2,08% | 5.284,00 |
| 03.02.2026 | 14,60 | 14,81 | 14,25 | 14,25 | -2,62% | 284,00 |
| 02.02.2026 | 13,92 | 14,64 | 13,92 | 14,64 | 1,29% | 649,00 |
| 30.01.2026 | 14,88 | 14,88 | 14,40 | 14,45 | -3,67% | 645,00 |
| 29.01.2026 | 14,50 | 15,00 | 14,42 | 15,00 | 2,66% | 2.635,00 |
| 28.01.2026 | 14,79 | 14,79 | 14,57 | 14,61 | -1,59% | 2.812,00 |
| 27.01.2026 | 15,33 | 15,33 | 14,80 | 14,85 | -3,37% | 645,00 |
| 26.01.2026 | 15,12 | 15,37 | 14,45 | 15,37 | 0,03% | 400,00 |
| 23.01.2026 | 15,62 | 15,62 | 15,35 | 15,36 | -3,53% | 675,00 |
| 22.01.2026 | 15,76 | 16,16 | 15,73 | 15,92 | 0,26% | 2.567,00 |
| 21.01.2026 | 15,48 | 15,88 | 15,48 | 15,88 | 2,48% | 148,00 |
| 20.01.2026 | 15,25 | 15,54 | 15,25 | 15,50 | 1,53% | 759,00 |
| 19.01.2026 | 15,36 | 15,36 | 15,26 | 15,26 | -5,00% | 112,00 |
| 16.01.2026 | 16,39 | 16,39 | 16,07 | 16,07 | -0,58% | 519,00 |
| 15.01.2026 | 16,43 | 16,43 | 16,16 | 16,16 | -0,58% | 1.042,00 |
| 14.01.2026 | 16,63 | 16,63 | 16,25 | 16,26 | -1,56% | 1.280,00 |
| 13.01.2026 | 16,68 | 16,85 | 16,51 | 16,51 | -1,49% | 1.750,00 |
| 12.01.2026 | 16,76 | 16,76 | 16,76 | 16,76 | 2,42% | 45,00 |
| 09.01.2026 | 16,70 | 16,76 | 16,34 | 16,37 | -1,09% | 906,00 |
| 08.01.2026 | 16,66 | 16,66 | 16,55 | 16,55 | -2,22% | 694,00 |
| 07.01.2026 | 17,23 | 17,23 | 16,92 | 16,92 | 0,08% | 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 |