15,260€
-3,28%
Echtzeit-Aktienkurs Lyft Inc.
Bid:
Ask:
Aktienkurse zur Lyft Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 15,55 | 15,55 | 15,38 | 15,38 | -2,54% | - |
| 23.04.2024 | 15,49 | 15,78 | 15,49 | 15,78 | 3,08% | - |
| 22.04.2024 | 15,06 | 15,31 | 15,06 | 15,31 | -1,87% | - |
| 19.04.2024 | 15,41 | 15,60 | 15,41 | 15,60 | -2,80% | - |
| 18.04.2024 | 16,18 | 16,18 | 16,05 | 16,05 | -5,59% | - |
| 17.04.2024 | 17,11 | 17,11 | 17,00 | 17,00 | 1,32% | - |
| 16.04.2024 | 16,75 | 16,78 | 16,75 | 16,78 | -4,61% | - |
| 15.04.2024 | 17,42 | 17,59 | 17,42 | 17,59 | -2,38% | - |
| 12.04.2024 | 18,04 | 18,04 | 18,01 | 18,01 | 1,26% | - |
| 11.04.2024 | 16,93 | 17,85 | 16,93 | 17,79 | 5,02% | 1.025,00 |
| 10.04.2024 | 16,92 | 16,94 | 16,92 | 16,94 | 2,16% | - |
| 09.04.2024 | 16,27 | 16,58 | 16,27 | 16,58 | 1,84% | - |
| 08.04.2024 | 16,08 | 16,30 | 16,08 | 16,28 | -1,62% | 100,00 |
| 05.04.2024 | 16,07 | 16,55 | 16,07 | 16,55 | -1,38% | - |
| 04.04.2024 | 16,78 | 16,78 | 16,78 | 16,78 | -0,77% | 1.000,00 |
| 03.04.2024 | 17,01 | 17,01 | 16,91 | 16,91 | -1,73% | - |
| 02.04.2024 | 17,75 | 17,75 | 17,21 | 17,21 | -4,72% | - |
| 28.03.2024 | 17,71 | 18,06 | 17,71 | 18,06 | 3,28% | - |
| 27.03.2024 | 18,07 | 18,07 | 17,49 | 17,49 | -4,90% | - |
| 26.03.2024 | 17,89 | 18,39 | 17,89 | 18,39 | 0,00% | - |
| 25.03.2024 | 18,41 | 18,41 | 18,39 | 18,39 | -2,70% | - |
| 22.03.2024 | 18,46 | 18,90 | 18,46 | 18,90 | -0,69% | 100,00 |
| 21.03.2024 | 17,68 | 19,03 | 17,68 | 19,03 | 8,04% | 82,00 |
| 20.03.2024 | 16,53 | 17,62 | 16,53 | 17,62 | 8,49% | 55,00 |
| 19.03.2024 | 16,24 | 16,24 | 16,24 | 16,24 | 3,69% | - |
| 18.03.2024 | 15,66 | 15,66 | 15,66 | 15,66 | -3,09% | - |
| 15.03.2024 | 16,11 | 16,16 | 16,11 | 16,16 | -3,18% | - |
| 14.03.2024 | 16,61 | 16,69 | 16,61 | 16,69 | -0,10% | - |
| 13.03.2024 | 16,06 | 16,71 | 15,91 | 16,71 | 3,00% | 11.495,00 |
| 12.03.2024 | 16,24 | 16,24 | 16,22 | 16,22 | -0,17% | - |
| 11.03.2024 | 16,59 | 16,59 | 16,25 | 16,25 | -5,36% | - |
| 08.03.2024 | 16,30 | 17,17 | 16,30 | 17,17 | 3,88% | - |
| 07.03.2024 | 16,56 | 16,56 | 16,53 | 16,53 | 2,76% | - |
| 06.03.2024 | 15,22 | 16,08 | 15,22 | 16,08 | 2,73% | - |
| 05.03.2024 | 15,41 | 15,65 | 15,41 | 15,65 | -0,47% | - |
| 04.03.2024 | 15,03 | 15,73 | 15,03 | 15,73 | 6,49% | - |
| 01.03.2024 | 14,58 | 14,77 | 14,50 | 14,77 | 1,55% | 6.690,00 |
| 29.02.2024 | 14,30 | 14,54 | 14,30 | 14,54 | -1,68% | 100,00 |
| 28.02.2024 | 15,19 | 15,19 | 14,79 | 14,79 | -3,72% | 150,00 |
| 27.02.2024 | 14,53 | 15,36 | 14,53 | 15,36 | 4,38% | - |
| 26.02.2024 | 14,53 | 14,95 | 14,53 | 14,72 | 1,41% | 25,00 |
| 23.02.2024 | 14,52 | 14,52 | 14,52 | 14,52 | -4,08% | - |
| 22.02.2024 | 15,27 | 15,27 | 14,97 | 15,13 | -0,76% | 445,00 |
| 21.02.2024 | 15,25 | 15,25 | 15,25 | 15,25 | -9,23% | - |
| 20.02.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,51% | 100,00 |
| 19.02.2024 | 16,55 | 16,55 | 16,55 | 16,55 | -5,47% | - |
| 16.02.2024 | 17,50 | 18,24 | 17,14 | 17,51 | -0,87% | 1.045,00 |
| 15.02.2024 | 15,11 | 17,83 | 15,11 | 17,66 | 18,35% | 8.485,00 |
| 14.02.2024 | 13,30 | 15,50 | 13,30 | 14,92 | 34,81% | 2.121,00 |
| 13.02.2024 | 11,45 | 11,72 | 11,07 | 11,07 | -9,11% | 485,00 |
| 12.02.2024 | 11,97 | 12,18 | 11,97 | 12,18 | 2,78% | - |
| 09.02.2024 | 11,73 | 11,85 | 11,73 | 11,85 | 1,77% | - |
| 08.02.2024 | 11,48 | 11,64 | 11,48 | 11,64 | -0,38% | - |
| 07.02.2024 | 12,15 | 12,15 | 11,69 | 11,69 | -4,96% | - |
| 06.02.2024 | 11,67 | 12,30 | 11,67 | 12,30 | 4,81% | 70,00 |
| 05.02.2024 | 11,66 | 11,73 | 11,66 | 11,73 | 1,07% | - |
| 02.02.2024 | 11,85 | 11,85 | 11,61 | 11,61 | -0,85% | - |
| 01.02.2024 | 11,52 | 11,71 | 11,52 | 11,71 | 0,55% | - |
| 31.01.2024 | 11,46 | 11,65 | 11,46 | 11,65 | -2,12% | - |
| 30.01.2024 | 11,98 | 12,00 | 11,90 | 11,90 | 2,25% | 25,00 |
| 29.01.2024 | 11,49 | 11,64 | 11,49 | 11,64 | 0,52% | - |
| 26.01.2024 | 11,36 | 11,58 | 11,36 | 11,58 | 0,38% | - |
| 25.01.2024 | 11,29 | 11,53 | 11,29 | 11,53 | 0,17% | 20,00 |
| 24.01.2024 | 11,65 | 11,65 | 11,51 | 11,51 | -2,80% | - |
| 23.01.2024 | 11,64 | 11,84 | 11,64 | 11,84 | -1,28% | - |
| 22.01.2024 | 11,55 | 12,00 | 11,55 | 12,00 | 4,69% | - |
| 19.01.2024 | 11,67 | 11,67 | 11,46 | 11,46 | -1,61% | - |
| 18.01.2024 | 11,51 | 11,65 | 11,51 | 11,65 | 1,38% | - |
| 17.01.2024 | 11,30 | 11,49 | 11,30 | 11,49 | -0,31% | - |
| 16.01.2024 | 11,72 | 11,72 | 11,53 | 11,53 | -0,77% | 15,00 |
| 15.01.2024 | 11,62 | 11,62 | 11,62 | 11,62 | -2,16% | - |
| 12.01.2024 | 11,97 | 11,97 | 11,87 | 11,87 | 0,76% | - |
| 11.01.2024 | 11,50 | 12,09 | 11,50 | 11,78 | -1,88% | 990,00 |
| 10.01.2024 | 12,27 | 12,27 | 12,01 | 12,01 | -2,45% | - |
| 09.01.2024 | 12,24 | 12,31 | 12,03 | 12,31 | 3,88% | 95,00 |
| 08.01.2024 | 11,50 | 11,85 | 11,50 | 11,85 | -0,19% | - |
| 05.01.2024 | 11,77 | 11,87 | 11,77 | 11,87 | -2,18% | - |
| 04.01.2024 | 12,06 | 12,14 | 12,06 | 12,14 | -0,12% | - |
| 03.01.2024 | 12,47 | 12,47 | 12,15 | 12,15 | -10,21% | - |
| 02.01.2024 | 13,53 | 13,53 | 13,53 | 13,53 | -1,70% | - |
| 29.12.2023 | 13,77 | 13,77 | 13,77 | 13,77 | -1,67% | 110,00 |
| 28.12.2023 | 13,62 | 14,00 | 13,62 | 14,00 | 1,77% | 186,00 |
| 27.12.2023 | 13,76 | 13,76 | 13,76 | 13,76 | -1,66% | - |
| 22.12.2023 | 13,99 | 13,99 | 13,99 | 13,99 | 2,00% | - |
| 21.12.2023 | 13,71 | 13,71 | 13,71 | 13,71 | 0,79% | - |
| 20.12.2023 | 13,61 | 13,61 | 13,61 | 13,61 | -1,62% | - |
| 19.12.2023 | 13,83 | 13,83 | 13,83 | 13,83 | -1,90% | 85,00 |
| 18.12.2023 | 14,10 | 14,10 | 14,10 | 14,10 | 2,74% | - |
| 15.12.2023 | 13,72 | 13,72 | 13,72 | 13,72 | 3,72% | - |
| 14.12.2023 | 13,23 | 13,23 | 13,23 | 13,23 | 2,94% | - |
| 13.12.2023 | 12,85 | 12,85 | 12,85 | 12,85 | -4,15% | - |
| 12.12.2023 | 13,18 | 13,41 | 13,18 | 13,41 | 10,54% | 60,00 |
| 11.12.2023 | 12,13 | 12,13 | 12,13 | 12,13 | 5,50% | 10,00 |
| 08.12.2023 | 11,36 | 11,56 | 11,36 | 11,50 | 3,59% | 330,00 |
| 07.12.2023 | 11,16 | 11,16 | 11,10 | 11,10 | -3,95% | - |
| 06.12.2023 | 11,29 | 11,56 | 11,29 | 11,56 | 0,07% | 200,00 |
| 05.12.2023 | 11,50 | 11,55 | 11,50 | 11,55 | -3,65% | - |
| 04.12.2023 | 11,93 | 11,99 | 11,93 | 11,99 | 13,05% | - |
| 01.12.2023 | 10,60 | 10,60 | 10,60 | 10,60 | 0,25% | - |
| 30.11.2023 | 10,58 | 10,58 | 10,58 | 10,58 | 3,08% | - |