16,370$
1,87%
Echtzeit-Aktienkurs Lyft Inc.
Bid:
Ask:
Aktienkurse zur Lyft Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 16,40 | 16,45 | 15,92 | 16,37 | 1,87% | 1.337.029,00 |
| 25.04.2024 | 15,93 | 16,26 | 15,74 | 16,07 | -1,65% | 10.571.410,00 |
| 24.04.2024 | 16,50 | 16,83 | 15,78 | 16,34 | -3,43% | 17.241.969,00 |
| 23.04.2024 | 16,77 | 17,22 | 16,72 | 16,92 | 1,14% | 7.431.821,00 |
| 22.04.2024 | 16,32 | 16,88 | 16,11 | 16,73 | 3,59% | 12.071.492,00 |
| 19.04.2024 | 16,60 | 16,81 | 16,06 | 16,15 | -3,21% | 13.290.373,00 |
| 18.04.2024 | 17,43 | 17,45 | 16,67 | 16,69 | -3,55% | 11.156.263,00 |
| 17.04.2024 | 18,25 | 18,75 | 17,22 | 17,30 | -5,31% | 12.208.556,00 |
| 16.04.2024 | 17,87 | 18,59 | 17,67 | 18,27 | 1,61% | 7.939.966,00 |
| 15.04.2024 | 19,09 | 19,34 | 17,94 | 17,98 | -4,16% | 8.203.254,00 |
| 12.04.2024 | 19,36 | 19,47 | 18,64 | 18,76 | -3,94% | 7.519.680,00 |
| 11.04.2024 | 18,58 | 19,55 | 18,58 | 19,53 | 6,11% | 12.904.570,00 |
| 10.04.2024 | 18,03 | 18,59 | 17,98 | 18,41 | -0,57% | 9.551.158,00 |
| 09.04.2024 | 17,94 | 18,78 | 17,90 | 18,51 | 3,81% | 12.116.916,00 |
| 08.04.2024 | 18,00 | 18,25 | 17,62 | 17,83 | -0,06% | 9.424.702,00 |
| 05.04.2024 | 17,53 | 18,21 | 17,40 | 17,84 | 2,47% | 13.696.084,00 |
| 04.04.2024 | 18,59 | 18,74 | 17,24 | 17,41 | -4,76% | 10.947.459,00 |
| 03.04.2024 | 18,31 | 18,55 | 17,67 | 18,28 | -1,61% | 13.408.144,00 |
| 02.04.2024 | 18,70 | 18,82 | 18,25 | 18,58 | -3,43% | 14.524.098,00 |
| 01.04.2024 | 19,37 | 19,64 | 19,08 | 19,24 | -0,57% | 11.014.681,00 |
| 28.03.2024 | 19,51 | 19,69 | 19,07 | 19,35 | -0,67% | 8.412.216,00 |
| 27.03.2024 | 19,93 | 19,96 | 18,56 | 19,48 | -0,82% | 18.121.927,00 |
| 26.03.2024 | 19,80 | 20,37 | 19,57 | 19,64 | 0,62% | 8.341.369,00 |
| 25.03.2024 | 20,24 | 20,40 | 19,50 | 19,52 | -3,17% | 9.611.006,00 |
| 22.03.2024 | 20,21 | 20,67 | 19,83 | 20,16 | -0,49% | 14.519.019,00 |
| 21.03.2024 | 19,42 | 20,82 | 19,39 | 20,26 | 5,47% | 23.936.645,00 |
| 20.03.2024 | 18,18 | 19,29 | 18,07 | 19,21 | 5,78% | 14.232.779,00 |
| 19.03.2024 | 17,67 | 18,18 | 17,31 | 18,16 | 1,17% | 12.271.009,00 |
| 18.03.2024 | 17,45 | 18,04 | 17,20 | 17,95 | 4,18% | 14.031.564,00 |
| 15.03.2024 | 17,70 | 17,84 | 17,18 | 17,23 | -3,37% | 12.432.109,00 |
| 14.03.2024 | 18,64 | 18,89 | 17,58 | 17,83 | -2,35% | 10.517.959,00 |
| 13.03.2024 | 17,69 | 18,48 | 17,60 | 18,26 | 3,16% | 11.492.614,00 |
| 12.03.2024 | 17,80 | 17,86 | 17,37 | 17,70 | -0,56% | 11.252.822,00 |
| 11.03.2024 | 18,26 | 18,28 | 17,55 | 17,80 | -2,79% | 10.980.327,00 |
| 08.03.2024 | 18,30 | 19,12 | 17,94 | 18,31 | 1,44% | 16.400.069,00 |
| 07.03.2024 | 18,44 | 18,54 | 18,00 | 18,05 | -1,42% | 13.991.338,00 |
| 06.03.2024 | 17,21 | 18,62 | 17,10 | 18,31 | 8,47% | 25.952.240,00 |
| 05.03.2024 | 17,15 | 17,22 | 16,50 | 16,88 | -1,17% | 15.551.510,00 |
| 04.03.2024 | 17,35 | 17,63 | 16,90 | 17,08 | 4,46% | 19.891.011,00 |
| 01.03.2024 | 15,89 | 16,53 | 15,71 | 16,35 | 2,96% | 18.032.606,00 |
| 29.02.2024 | 15,81 | 15,97 | 15,39 | 15,88 | 1,21% | 13.147.028,00 |
| 28.02.2024 | 16,42 | 16,42 | 15,65 | 15,69 | -5,82% | 16.254.218,00 |
| 27.02.2024 | 15,97 | 17,37 | 15,97 | 16,66 | 4,45% | 22.935.799,00 |
| 26.02.2024 | 16,00 | 16,34 | 15,81 | 15,95 | -0,37% | 12.552.865,00 |
| 23.02.2024 | 15,93 | 16,43 | 15,50 | 16,01 | 0,69% | 28.939.760,00 |
| 22.02.2024 | 16,27 | 16,95 | 15,78 | 15,90 | -1,43% | 21.259.972,00 |
| 21.02.2024 | 16,46 | 16,70 | 15,96 | 16,13 | -3,53% | 20.029.624,00 |
| 20.02.2024 | 17,66 | 17,91 | 16,31 | 16,72 | -6,64% | 25.852.479,00 |
| 16.02.2024 | 18,86 | 19,29 | 17,75 | 17,91 | -5,89% | 37.643.952,00 |
| 15.02.2024 | 16,59 | 19,43 | 16,43 | 19,03 | 16,11% | 87.601.485,00 |
| 14.02.2024 | 14,98 | 16,77 | 14,90 | 16,39 | 35,12% | 102.777.174,00 |
| 13.02.2024 | 11,97 | 12,21 | 11,69 | 12,13 | -2,14% | 22.968.799,00 |
| 12.02.2024 | 13,05 | 13,16 | 12,38 | 12,40 | -4,87% | 17.202.024,00 |
| 09.02.2024 | 12,82 | 13,37 | 12,68 | 13,03 | 2,00% | 12.785.241,00 |
| 08.02.2024 | 12,44 | 12,83 | 12,29 | 12,78 | 2,61% | 9.367.959,00 |
| 07.02.2024 | 13,17 | 13,28 | 12,40 | 12,45 | -5,82% | 13.980.637,00 |
| 06.02.2024 | 12,63 | 13,46 | 12,58 | 13,22 | 5,00% | 16.404.694,00 |
| 05.02.2024 | 12,67 | 12,79 | 12,41 | 12,59 | -1,25% | 7.899.040,00 |
| 02.02.2024 | 12,72 | 12,88 | 12,40 | 12,75 | -1,05% | 8.612.738,00 |
| 01.02.2024 | 12,65 | 12,89 | 12,41 | 12,89 | 3,20% | 8.879.190,00 |
| 31.01.2024 | 12,61 | 13,09 | 12,39 | 12,49 | -1,62% | 9.178.261,00 |
| 30.01.2024 | 12,95 | 13,06 | 12,59 | 12,69 | -2,98% | 8.436.071,00 |
| 29.01.2024 | 12,59 | 13,09 | 12,50 | 13,08 | 3,81% | 7.565.614,00 |
| 26.01.2024 | 12,58 | 12,76 | 12,51 | 12,60 | 0,32% | 8.228.595,00 |
| 25.01.2024 | 12,50 | 12,65 | 12,32 | 12,56 | 0,80% | 6.372.366,00 |
| 24.01.2024 | 12,87 | 12,91 | 12,42 | 12,46 | -1,97% | 6.313.849,00 |
| 23.01.2024 | 12,94 | 12,95 | 12,56 | 12,71 | -0,39% | 7.799.409,00 |
| 22.01.2024 | 12,82 | 13,26 | 12,55 | 12,76 | 0,87% | 9.166.544,00 |
| 19.01.2024 | 12,81 | 12,81 | 12,37 | 12,65 | -0,86% | 10.402.182,00 |
| 18.01.2024 | 12,92 | 12,99 | 12,48 | 12,76 | 0,39% | 8.686.966,00 |
| 17.01.2024 | 12,37 | 12,72 | 12,27 | 12,71 | 1,68% | 8.698.364,00 |
| 16.01.2024 | 12,78 | 12,81 | 12,42 | 12,50 | -2,95% | 11.868.442,00 |
| 12.01.2024 | 13,42 | 13,48 | 12,76 | 12,88 | -3,12% | 12.408.982,00 |
| 11.01.2024 | 12,99 | 13,32 | 12,67 | 13,30 | -0,26% | 11.793.656,00 |
| 10.01.2024 | 13,48 | 13,59 | 13,12 | 13,33 | -1,19% | 8.318.489,00 |
| 09.01.2024 | 13,24 | 13,83 | 13,21 | 13,49 | -0,37% | 10.884.203,00 |
| 08.01.2024 | 12,83 | 13,63 | 12,77 | 13,54 | 5,70% | 13.072.485,00 |
| 05.01.2024 | 12,87 | 13,11 | 12,79 | 12,81 | -1,31% | 11.413.681,00 |
| 04.01.2024 | 13,17 | 13,48 | 12,95 | 12,98 | -1,89% | 9.068.634,00 |
| 03.01.2024 | 13,41 | 13,74 | 13,18 | 13,23 | -4,13% | 12.575.961,00 |
| 02.01.2024 | 14,76 | 14,81 | 13,62 | 13,80 | -7,94% | 19.177.591,00 |
| 29.12.2023 | 14,90 | 15,25 | 14,73 | 14,99 | -3,54% | 14.032.365,00 |
| 28.12.2023 | 15,14 | 15,66 | 15,09 | 15,54 | 2,10% | 9.117.865,00 |
| 27.12.2023 | 15,39 | 15,53 | 15,19 | 15,22 | -0,65% | 9.861.110,00 |
| 26.12.2023 | 15,41 | 15,43 | 15,17 | 15,32 | -0,20% | 5.865.300,00 |
| 22.12.2023 | 15,71 | 15,71 | 15,14 | 15,35 | -1,54% | 12.775.061,00 |
| 21.12.2023 | 15,42 | 15,60 | 15,23 | 15,59 | 3,55% | 12.286.248,00 |
| 20.12.2023 | 14,92 | 15,77 | 14,76 | 15,06 | -0,17% | 17.139.285,00 |
| 19.12.2023 | 15,08 | 15,31 | 14,31 | 15,08 | -3,58% | 26.288.053,00 |
| 18.12.2023 | 15,51 | 15,95 | 15,34 | 15,64 | 0,58% | 12.857.014,00 |
| 15.12.2023 | 15,29 | 15,75 | 15,08 | 15,55 | 2,10% | 18.956.415,00 |
| 14.12.2023 | 15,00 | 15,42 | 14,77 | 15,23 | 3,96% | 20.056.932,00 |
| 13.12.2023 | 14,01 | 14,75 | 13,88 | 14,65 | 4,87% | 20.933.478,00 |
| 12.12.2023 | 14,28 | 14,71 | 13,87 | 13,97 | -2,65% | 21.447.894,00 |
| 11.12.2023 | 13,21 | 14,42 | 13,11 | 14,35 | 8,63% | 24.239.498,00 |
| 08.12.2023 | 12,31 | 13,27 | 12,27 | 13,21 | 6,36% | 22.655.918,00 |
| 07.12.2023 | 12,36 | 12,51 | 11,93 | 12,42 | 1,72% | 11.950.212,00 |
| 06.12.2023 | 12,47 | 12,51 | 12,12 | 12,21 | -0,04% | 13.307.304,00 |
| 05.12.2023 | 12,55 | 12,77 | 12,21 | 12,22 | -3,48% | 14.713.395,00 |
| 04.12.2023 | 12,84 | 13,25 | 12,63 | 12,66 | -3,69% | 18.023.022,00 |