15,639€
-0,62%
Echtzeit-Aktienkurs Lyft Inc.
Bid:
Ask:
Aktienkurse zur Lyft Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 15,74 | 16,26 | 15,35 | 15,63 | -0,65% | - |
| 14.05.2024 | 15,82 | 16,03 | 15,49 | 15,74 | -0,54% | - |
| 13.05.2024 | 15,97 | 16,15 | 15,53 | 15,82 | -0,79% | - |
| 10.05.2024 | 15,97 | 16,20 | 15,76 | 15,95 | -0,10% | - |
| 09.05.2024 | 16,54 | 16,61 | 15,89 | 15,96 | -3,25% | - |
| 08.05.2024 | 16,24 | 17,11 | 15,77 | 16,50 | 2,19% | 120,00 |
| 07.05.2024 | 16,30 | 17,16 | 15,30 | 16,15 | -0,94% | - |
| 06.05.2024 | 16,12 | 16,36 | 15,90 | 16,30 | 1,67% | - |
| 03.05.2024 | 15,73 | 16,46 | 15,56 | 16,03 | 1,95% | - |
| 02.05.2024 | 14,66 | 15,74 | 14,66 | 15,73 | 7,34% | - |
| 30.04.2024 | 15,20 | 15,31 | 14,62 | 14,65 | -3,48% | - |
| 29.04.2024 | 15,27 | 15,39 | 14,83 | 15,18 | -0,76% | - |
| 26.04.2024 | 15,06 | 15,37 | 14,87 | 15,30 | 1,05% | - |
| 25.04.2024 | 15,19 | 15,42 | 14,72 | 15,14 | -0,43% | - |
| 24.04.2024 | 15,30 | 15,72 | 14,78 | 15,20 | -0,65% | 100,00 |
| 23.04.2024 | 15,66 | 16,09 | 15,27 | 15,30 | -2,34% | - |
| 22.04.2024 | 15,12 | 15,83 | 15,09 | 15,67 | 3,62% | - |
| 19.04.2024 | 15,68 | 15,76 | 15,07 | 15,12 | -3,63% | - |
| 18.04.2024 | 16,26 | 16,43 | 15,66 | 15,69 | -3,37% | 280,00 |
| 17.04.2024 | 17,17 | 17,61 | 16,15 | 16,24 | -5,52% | - |
| 16.04.2024 | 16,89 | 17,48 | 16,62 | 17,19 | 1,73% | - |
| 15.04.2024 | 17,29 | 18,16 | 16,88 | 16,90 | -4,07% | 741,00 |
| 12.04.2024 | 18,19 | 18,37 | 17,52 | 17,61 | -3,10% | 4,00 |
| 11.04.2024 | 17,08 | 18,22 | 17,00 | 18,18 | 6,32% | - |
| 10.04.2024 | 17,03 | 17,18 | 16,55 | 17,10 | 0,43% | - |
| 09.04.2024 | 16,43 | 17,30 | 16,28 | 17,02 | 3,58% | - |
| 08.04.2024 | 16,33 | 16,82 | 16,04 | 16,43 | 0,61% | 498,00 |
| 05.04.2024 | 16,08 | 16,82 | 16,07 | 16,33 | 1,67% | - |
| 04.04.2024 | 16,83 | 17,23 | 15,91 | 16,07 | -4,67% | - |
| 03.04.2024 | 17,25 | 17,27 | 16,40 | 16,85 | -2,35% | - |
| 02.04.2024 | 17,93 | 18,02 | 16,95 | 17,26 | -3,62% | 58,00 |
| 28.03.2024 | 17,83 | 18,21 | 17,67 | 17,91 | 0,13% | - |
| 27.03.2024 | 18,23 | 18,47 | 17,24 | 17,88 | -1,82% | 152,00 |
| 26.03.2024 | 18,04 | 18,77 | 18,04 | 18,22 | 1,01% | 2,00 |
| 25.03.2024 | 18,52 | 18,86 | 18,00 | 18,03 | -2,71% | - |
| 22.03.2024 | 18,75 | 19,13 | 18,33 | 18,54 | -1,22% | - |
| 21.03.2024 | 17,58 | 19,14 | 17,58 | 18,76 | 6,61% | 7,00 |
| 20.03.2024 | 16,69 | 17,65 | 16,68 | 17,60 | 5,45% | 3,00 |
| 19.03.2024 | 16,46 | 16,73 | 15,94 | 16,69 | 1,34% | - |
| 18.03.2024 | 15,83 | 16,59 | 15,79 | 16,47 | 4,04% | 184,00 |
| 15.03.2024 | 16,27 | 16,59 | 15,79 | 15,83 | -3,03% | - |
| 14.03.2024 | 16,71 | 17,31 | 16,16 | 16,33 | -2,29% | 254,00 |
| 13.03.2024 | 16,24 | 16,88 | 16,06 | 16,71 | 2,96% | - |
| 12.03.2024 | 16,35 | 16,50 | 15,93 | 16,23 | -0,31% | 3,00 |
| 11.03.2024 | 16,73 | 16,92 | 16,07 | 16,28 | -2,81% | - |
| 08.03.2024 | 16,46 | 17,46 | 16,32 | 16,75 | 1,64% | - |
| 07.03.2024 | 16,85 | 17,12 | 16,46 | 16,48 | -2,13% | 100,00 |
| 06.03.2024 | 15,52 | 17,07 | 15,23 | 16,84 | 7,93% | 5.470,00 |
| 05.03.2024 | 15,72 | 16,01 | 15,20 | 15,60 | -0,73% | 5.099,00 |
| 04.03.2024 | 15,02 | 16,23 | 15,02 | 15,72 | 4,47% | 225,00 |
| 01.03.2024 | 14,68 | 15,25 | 14,54 | 15,04 | 2,60% | 3.000,00 |
| 29.02.2024 | 14,39 | 14,75 | 14,20 | 14,66 | 2,12% | - |
| 28.02.2024 | 15,39 | 15,52 | 14,32 | 14,36 | -6,63% | 1.400,00 |
| 27.02.2024 | 14,68 | 16,01 | 14,63 | 15,38 | 4,64% | 7.317,00 |
| 26.02.2024 | 14,69 | 15,05 | 14,58 | 14,69 | -0,74% | 67,00 |
| 23.02.2024 | 14,70 | 15,15 | 14,33 | 14,80 | 0,73% | - |
| 22.02.2024 | 15,18 | 15,66 | 14,59 | 14,70 | -3,10% | - |
| 21.02.2024 | 15,47 | 15,59 | 14,77 | 15,17 | -1,88% | - |
| 20.02.2024 | 16,56 | 16,56 | 15,09 | 15,46 | -6,67% | 100,00 |
| 19.02.2024 | 16,66 | 17,04 | 16,56 | 16,56 | -0,71% | 75,00 |
| 16.02.2024 | 17,63 | 18,26 | 16,47 | 16,68 | -5,39% | 1.870,00 |
| 15.02.2024 | 15,32 | 18,04 | 15,15 | 17,63 | 15,21% | 8.822,00 |
| 14.02.2024 | 13,12 | 15,65 | 13,09 | 15,30 | 13,26% | 25.316,00 |
| 13.02.2024 | 11,51 | 18,85 | 10,91 | 13,51 | 17,31% | 6.578,00 |
| 12.02.2024 | 12,14 | 12,25 | 11,50 | 11,52 | -5,00% | 60,00 |
| 09.02.2024 | 11,85 | 12,39 | 11,77 | 12,12 | 2,52% | - |
| 08.02.2024 | 11,58 | 11,90 | 11,44 | 11,83 | 2,03% | 85,00 |
| 07.02.2024 | 12,28 | 12,49 | 11,52 | 11,59 | -5,60% | - |
| 06.02.2024 | 11,75 | 12,51 | 11,72 | 12,28 | 4,75% | - |
| 05.02.2024 | 11,80 | 11,97 | 11,58 | 11,72 | -0,64% | - |
| 02.02.2024 | 11,93 | 12,02 | 11,49 | 11,80 | -1,19% | - |
| 01.02.2024 | 11,59 | 11,94 | 11,44 | 11,94 | 3,07% | - |
| 31.01.2024 | 11,65 | 12,05 | 11,40 | 11,58 | -0,82% | 10,00 |
| 30.01.2024 | 12,12 | 12,14 | 11,62 | 11,68 | -2,97% | - |
| 29.01.2024 | 11,63 | 12,12 | 11,57 | 12,04 | 3,64% | - |
| 26.01.2024 | 11,55 | 11,74 | 11,45 | 11,61 | 0,41% | - |
| 25.01.2024 | 11,41 | 11,67 | 11,34 | 11,57 | 1,24% | - |
| 24.01.2024 | 11,70 | 11,83 | 11,33 | 11,43 | -2,48% | - |
| 23.01.2024 | 11,73 | 11,92 | 11,60 | 11,72 | -0,01% | 125,00 |
| 22.01.2024 | 11,66 | 12,16 | 11,54 | 11,72 | 0,72% | - |
| 19.01.2024 | 11,73 | 11,90 | 11,38 | 11,63 | -0,89% | - |
| 18.01.2024 | 11,59 | 11,95 | 11,50 | 11,74 | 0,76% | - |
| 17.01.2024 | 11,49 | 11,69 | 11,21 | 11,65 | 1,18% | 125,00 |
| 16.01.2024 | 11,85 | 11,86 | 11,42 | 11,51 | -2,85% | 43,00 |
| 15.01.2024 | 11,71 | 11,91 | 11,69 | 11,85 | 1,14% | 864,00 |
| 12.01.2024 | 12,12 | 12,28 | 11,65 | 11,72 | -3,05% | - |
| 11.01.2024 | 12,18 | 12,20 | 11,57 | 12,09 | -0,75% | 330,00 |
| 10.01.2024 | 12,35 | 12,47 | 11,99 | 12,18 | -1,42% | - |
| 09.01.2024 | 12,36 | 12,66 | 12,06 | 12,35 | -0,04% | - |
| 08.01.2024 | 11,64 | 12,44 | 11,61 | 12,36 | 5,66% | 2,00 |
| 05.01.2024 | 11,87 | 12,04 | 11,69 | 11,69 | -1,42% | - |
| 04.01.2024 | 12,13 | 12,29 | 11,83 | 11,86 | -2,14% | - |
| 03.01.2024 | 12,65 | 12,65 | 12,09 | 12,12 | -4,10% | 300,00 |
| 02.01.2024 | 13,56 | 13,72 | 12,45 | 12,64 | -6,75% | - |
| 29.12.2023 | 14,03 | 14,04 | 13,22 | 13,56 | -3,41% | - |
| 28.12.2023 | 13,70 | 14,14 | 13,56 | 14,04 | 2,37% | 43,00 |
| 27.12.2023 | 13,94 | 14,01 | 13,68 | 13,71 | -1,50% | 61,00 |
| 22.12.2023 | 14,17 | 14,30 | 13,77 | 13,92 | -1,72% | - |
| 21.12.2023 | 13,77 | 14,25 | 13,77 | 14,16 | 2,73% | 63,00 |
| 20.12.2023 | 13,73 | 14,38 | 13,53 | 13,79 | 0,28% | - |