15,256€
-3,82%
Echtzeit-Aktienkurs Lyft
Bid:
Ask:
Aktienkurse zur Lyft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 15,61 | 15,72 | 14,77 | 15,26 | -3,82% | - |
| 23.04.2024 | 15,83 | 15,86 | 15,83 | 15,86 | 2,60% | 126,00 |
| 22.04.2024 | 15,30 | 15,46 | 15,27 | 15,46 | 0,97% | 1.206,00 |
| 19.04.2024 | 15,62 | 15,62 | 15,14 | 15,31 | -4,55% | 581,00 |
| 18.04.2024 | 16,17 | 16,17 | 16,01 | 16,04 | -2,28% | 330,00 |
| 17.04.2024 | 17,40 | 17,40 | 16,31 | 16,42 | -5,39% | 1.279,00 |
| 16.04.2024 | 16,61 | 17,35 | 16,61 | 17,35 | 2,52% | 195,00 |
| 15.04.2024 | 17,17 | 17,17 | 16,93 | 16,93 | -3,81% | 157,00 |
| 12.04.2024 | 17,86 | 17,86 | 17,60 | 17,60 | -2,58% | 294,00 |
| 11.04.2024 | 17,24 | 18,09 | 17,24 | 18,06 | 6,08% | 1.481,00 |
| 10.04.2024 | 16,93 | 17,03 | 16,78 | 17,03 | -1,01% | 1.420,00 |
| 09.04.2024 | 16,26 | 17,20 | 16,24 | 17,20 | 4,29% | 2.319,00 |
| 08.04.2024 | 16,11 | 16,49 | 16,11 | 16,49 | -0,05% | 322,00 |
| 05.04.2024 | 16,07 | 16,50 | 16,07 | 16,50 | 2,68% | 1.331,00 |
| 04.04.2024 | 16,78 | 16,98 | 15,91 | 16,07 | -4,08% | 1.674,00 |
| 03.04.2024 | 17,38 | 17,38 | 16,75 | 16,75 | -2,85% | 677,00 |
| 02.04.2024 | 17,75 | 18,09 | 17,07 | 17,25 | -2,95% | 629,00 |
| 28.03.2024 | 18,17 | 18,17 | 17,77 | 17,77 | 0,68% | 1.384,00 |
| 27.03.2024 | 17,93 | 17,93 | 17,26 | 17,65 | -3,73% | 1.066,00 |
| 26.03.2024 | 18,62 | 18,62 | 18,33 | 18,33 | 1,56% | 157,00 |
| 25.03.2024 | 18,76 | 18,76 | 18,05 | 18,05 | -2,74% | 778,00 |
| 22.03.2024 | 18,93 | 19,09 | 18,34 | 18,56 | -0,29% | 2.431,00 |
| 21.03.2024 | 17,84 | 19,09 | 17,84 | 18,61 | 5,25% | 5.663,00 |
| 20.03.2024 | 16,91 | 17,69 | 16,91 | 17,69 | 10,06% | 5.468,00 |
| 19.03.2024 | 16,24 | 16,24 | 16,07 | 16,07 | -0,57% | 345,00 |
| 18.03.2024 | 16,00 | 16,16 | 15,79 | 16,16 | 1,72% | 2.853,00 |
| 15.03.2024 | 16,10 | 16,14 | 15,78 | 15,89 | -1,67% | 2.769,00 |
| 14.03.2024 | 16,70 | 16,96 | 16,16 | 16,16 | -3,96% | 1.964,00 |
| 13.03.2024 | 16,06 | 16,82 | 16,06 | 16,82 | 3,41% | 1.289,00 |
| 12.03.2024 | 16,41 | 16,41 | 16,20 | 16,27 | 0,28% | 1.002,00 |
| 11.03.2024 | 16,93 | 16,93 | 16,17 | 16,22 | -1,27% | 784,00 |
| 08.03.2024 | 16,34 | 17,40 | 16,34 | 16,43 | -0,88% | 1.774,00 |
| 07.03.2024 | 16,95 | 17,23 | 16,58 | 16,58 | -1,45% | 913,00 |
| 06.03.2024 | 15,40 | 17,00 | 15,22 | 16,82 | 8,96% | 4.029,00 |
| 05.03.2024 | 15,62 | 16,02 | 15,44 | 15,44 | -1,20% | 956,00 |
| 04.03.2024 | 15,18 | 16,28 | 15,17 | 15,63 | 3,02% | 8.490,00 |
| 01.03.2024 | 14,86 | 15,23 | 14,52 | 15,17 | 4,29% | 343,00 |
| 29.02.2024 | 14,59 | 14,74 | 14,51 | 14,54 | -0,15% | 1.203,00 |
| 28.02.2024 | 15,22 | 15,30 | 14,57 | 14,57 | -4,50% | 2.077,00 |
| 27.02.2024 | 15,07 | 15,83 | 15,07 | 15,25 | 2,69% | 6.283,00 |
| 26.02.2024 | 14,82 | 14,85 | 14,82 | 14,85 | -0,47% | 1.948,00 |
| 23.02.2024 | 14,55 | 14,92 | 14,55 | 14,92 | 1,58% | 434,00 |
| 22.02.2024 | 15,30 | 15,59 | 14,69 | 14,69 | -2,07% | 2.291,00 |
| 21.02.2024 | 15,22 | 15,56 | 15,00 | 15,00 | -3,99% | 235,00 |
| 20.02.2024 | 16,34 | 16,61 | 15,20 | 15,62 | -6,66% | 4.520,00 |
| 19.02.2024 | 16,88 | 17,08 | 16,57 | 16,74 | 0,79% | 3.079,00 |
| 16.02.2024 | 17,71 | 18,21 | 16,44 | 16,61 | -6,29% | 10.025,00 |
| 15.02.2024 | 15,41 | 18,02 | 15,11 | 17,72 | 16,24% | 18.026,00 |
| 14.02.2024 | 13,12 | 15,60 | 13,10 | 15,24 | 34,69% | 29.214,00 |
| 13.02.2024 | 11,30 | 11,36 | 10,96 | 11,32 | -2,68% | 2.973,00 |
| 12.02.2024 | 11,96 | 12,29 | 11,63 | 11,63 | -5,37% | 1.119,00 |
| 09.02.2024 | 11,73 | 12,29 | 11,73 | 12,29 | 5,04% | 2.561,00 |
| 08.02.2024 | 11,52 | 11,70 | 11,52 | 11,70 | -0,10% | 845,00 |
| 07.02.2024 | 12,06 | 12,06 | 11,71 | 11,71 | -6,42% | 530,00 |
| 06.02.2024 | 12,32 | 12,52 | 12,32 | 12,52 | 6,52% | 470,00 |
| 05.02.2024 | 11,67 | 11,75 | 11,67 | 11,75 | -1,09% | 156,00 |
| 02.02.2024 | 11,82 | 11,88 | 11,82 | 11,88 | 3,38% | 1.650,00 |
| 01.02.2024 | 11,80 | 11,80 | 11,49 | 11,49 | -1,69% | 507,00 |
| 31.01.2024 | 11,66 | 11,69 | 11,63 | 11,69 | -0,17% | 1.768,00 |
| 30.01.2024 | 11,97 | 11,99 | 11,71 | 11,71 | -1,30% | 525,00 |
| 29.01.2024 | 11,49 | 11,86 | 11,49 | 11,86 | 1,82% | 1.597,00 |
| 26.01.2024 | 11,62 | 11,65 | 11,62 | 11,65 | 0,53% | 2,00 |
| 25.01.2024 | 11,35 | 11,59 | 11,35 | 11,59 | 1,22% | 193,00 |
| 24.01.2024 | 11,54 | 11,54 | 11,45 | 11,45 | -1,82% | 530,00 |
| 23.01.2024 | 11,88 | 11,88 | 11,66 | 11,66 | -0,70% | 342,00 |
| 22.01.2024 | 11,56 | 12,06 | 11,56 | 11,74 | 1,27% | 489,00 |
| 19.01.2024 | 11,77 | 11,91 | 11,38 | 11,60 | 0,49% | - |
| 18.01.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -0,59% | 100,00 |
| 17.01.2024 | 11,31 | 11,61 | 11,25 | 11,61 | 0,92% | 2.543,00 |
| 16.01.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -2,11% | 74,00 |
| 15.01.2024 | 11,82 | 11,82 | 11,75 | 11,75 | -2,15% | 4.054,00 |
| 12.01.2024 | 12,00 | 12,01 | 12,00 | 12,01 | -0,32% | 38,00 |
| 11.01.2024 | 12,21 | 12,33 | 11,60 | 12,05 | -2,30% | 5.834,00 |
| 10.01.2024 | 12,21 | 12,33 | 12,21 | 12,33 | 0,64% | 180,00 |
| 09.01.2024 | 12,48 | 12,49 | 12,16 | 12,25 | 3,17% | 1.915,00 |
| 08.01.2024 | 11,75 | 11,88 | 11,75 | 11,88 | 1,02% | 201,00 |
| 05.01.2024 | 11,80 | 11,80 | 11,76 | 11,76 | -2,46% | 300,00 |
| 04.01.2024 | 12,14 | 12,14 | 12,05 | 12,05 | -1,02% | 44,00 |
| 03.01.2024 | 12,66 | 12,66 | 12,18 | 12,18 | -2,58% | 218,00 |
| 02.01.2024 | 13,72 | 13,72 | 12,50 | 12,50 | -5,55% | 1.416,00 |
| 29.12.2023 | 13,87 | 13,87 | 13,18 | 13,23 | -5,96% | 7.011,00 |
| 28.12.2023 | 13,47 | 14,07 | 13,47 | 14,07 | 1,96% | 300,00 |
| 27.12.2023 | 13,80 | 13,80 | 13,80 | 13,80 | -2,45% | 100,00 |
| 22.12.2023 | 14,20 | 14,20 | 14,15 | 14,15 | 0,65% | 215,00 |
| 21.12.2023 | 14,04 | 14,14 | 13,90 | 14,05 | 0,40% | 1.852,00 |
| 20.12.2023 | 13,70 | 14,00 | 13,70 | 14,00 | 3,20% | 102,00 |
| 19.12.2023 | 13,78 | 13,85 | 13,56 | 13,56 | -5,62% | 1.132,00 |
| 18.12.2023 | 14,11 | 14,37 | 14,11 | 14,37 | 1,10% | 2.100,00 |
| 15.12.2023 | 14,01 | 14,30 | 13,95 | 14,22 | 4,15% | 992,00 |
| 14.12.2023 | 13,75 | 13,77 | 13,65 | 13,65 | 1,23% | 2.999,00 |
| 13.12.2023 | 12,90 | 13,48 | 12,90 | 13,48 | 3,17% | 636,00 |
| 12.12.2023 | 13,43 | 13,43 | 13,07 | 13,07 | -2,45% | 2.286,00 |
| 11.12.2023 | 12,24 | 13,40 | 12,24 | 13,40 | 9,86% | 3.865,00 |
| 08.12.2023 | 11,32 | 12,20 | 11,32 | 12,20 | 8,80% | 1.539,00 |
| 07.12.2023 | 11,15 | 11,21 | 11,15 | 11,21 | -0,88% | 680,00 |
| 06.12.2023 | 11,28 | 11,60 | 11,28 | 11,31 | -0,09% | 3.808,00 |
| 05.12.2023 | 11,68 | 11,68 | 11,32 | 11,32 | -5,11% | 992,00 |
| 04.12.2023 | 11,92 | 12,01 | 11,77 | 11,93 | -2,05% | 2.016,00 |
| 01.12.2023 | 10,83 | 12,22 | 10,70 | 12,18 | 14,26% | 2.618,00 |
| 30.11.2023 | 10,82 | 10,82 | 10,61 | 10,66 | -0,30% | 2.474,00 |