17,809€
-0,84%
Echtzeit-Aktienkurs Lyft Inc.
Bid:
Ask:
Aktienkurse zur Lyft Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 17,67 | 18,21 | 17,67 | 17,81 | -0,84% | - |
27.03.2024 | 18,23 | 18,48 | 17,16 | 17,96 | -1,61% | - |
26.03.2024 | 18,07 | 18,77 | 18,06 | 18,25 | 1,11% | 150,00 |
25.03.2024 | 18,57 | 18,83 | 18,00 | 18,05 | -3,10% | 500,00 |
22.03.2024 | 18,82 | 19,13 | 18,33 | 18,63 | -0,89% | 25,00 |
21.03.2024 | 17,81 | 19,18 | 17,73 | 18,80 | 6,76% | 343,00 |
20.03.2024 | 16,69 | 17,66 | 16,68 | 17,61 | 5,44% | - |
19.03.2024 | 16,38 | 16,74 | 15,94 | 16,70 | 1,48% | 2.000,00 |
18.03.2024 | 15,86 | 16,59 | 15,80 | 16,45 | 3,92% | - |
15.03.2024 | 16,27 | 16,59 | 15,79 | 15,83 | -3,72% | - |
14.03.2024 | 16,75 | 17,30 | 16,16 | 16,44 | -1,69% | - |
13.03.2024 | 16,20 | 16,88 | 16,06 | 16,73 | 3,43% | 6.200,00 |
12.03.2024 | 16,40 | 16,50 | 15,93 | 16,17 | -0,71% | - |
11.03.2024 | 16,76 | 16,92 | 16,07 | 16,29 | -2,76% | - |
08.03.2024 | 16,42 | 17,46 | 16,34 | 16,75 | 1,60% | - |
07.03.2024 | 16,73 | 17,12 | 16,46 | 16,49 | -1,90% | - |
06.03.2024 | 15,54 | 17,07 | 15,21 | 16,81 | 8,15% | 100,00 |
05.03.2024 | 15,56 | 16,01 | 15,19 | 15,54 | -1,21% | - |
04.03.2024 | 15,03 | 16,23 | 15,02 | 15,73 | 4,19% | - |
01.03.2024 | 14,73 | 15,25 | 14,54 | 15,10 | 2,66% | - |
29.02.2024 | 14,43 | 14,75 | 14,20 | 14,71 | 1,61% | - |
28.02.2024 | 15,34 | 15,52 | 14,45 | 14,47 | -5,82% | - |
27.02.2024 | 14,51 | 16,01 | 14,51 | 15,37 | 4,64% | - |
26.02.2024 | 14,66 | 15,06 | 14,59 | 14,69 | -0,70% | - |
23.02.2024 | 14,64 | 15,16 | 14,33 | 14,79 | 0,63% | - |
22.02.2024 | 15,29 | 16,79 | 14,59 | 14,70 | -1,41% | - |
21.02.2024 | 15,25 | 15,59 | 14,77 | 14,91 | -3,66% | - |
20.02.2024 | 16,50 | 16,56 | 15,09 | 15,47 | -6,52% | 2.800,00 |
19.02.2024 | 16,70 | 17,01 | 15,37 | 16,55 | -0,32% | - |
16.02.2024 | 17,87 | 43,28 | 16,47 | 16,61 | -6,03% | 300,00 |
15.02.2024 | 15,25 | 18,05 | 15,16 | 17,67 | 15,62% | 2.400,00 |
14.02.2024 | 13,21 | 15,64 | 13,07 | 15,29 | 34,75% | 212,00 |
13.02.2024 | 11,55 | 11,60 | 10,91 | 11,34 | -1,41% | 240,00 |
12.02.2024 | 12,07 | 12,25 | 11,50 | 11,51 | -4,80% | - |
09.02.2024 | 11,73 | 12,39 | 11,73 | 12,09 | 1,95% | - |
08.02.2024 | 11,59 | 11,90 | 11,43 | 11,86 | 2,53% | - |
07.02.2024 | 12,27 | 12,50 | 11,52 | 11,56 | -5,83% | 240,00 |
06.02.2024 | 11,67 | 12,51 | 11,67 | 12,28 | 4,89% | - |
05.02.2024 | 11,77 | 11,97 | 11,58 | 11,71 | -0,86% | - |
02.02.2024 | 11,86 | 11,99 | 11,49 | 11,81 | -0,39% | - |
01.02.2024 | 11,62 | 11,89 | 11,44 | 11,85 | 2,61% | - |
31.01.2024 | 11,52 | 12,19 | 11,40 | 11,55 | -1,32% | 779,00 |
30.01.2024 | 12,08 | 12,13 | 11,62 | 11,71 | -3,03% | - |
29.01.2024 | 11,59 | 12,08 | 11,57 | 12,07 | 3,96% | - |
26.01.2024 | 11,46 | 11,74 | 11,43 | 11,61 | 0,18% | - |
25.01.2024 | 11,28 | 11,67 | 11,28 | 11,59 | 1,26% | - |
24.01.2024 | 11,66 | 11,83 | 11,41 | 11,45 | -2,25% | - |
23.01.2024 | 11,64 | 11,92 | 11,59 | 11,71 | -0,11% | - |
22.01.2024 | 11,66 | 12,16 | 11,54 | 11,72 | 1,01% | - |
19.01.2024 | 11,65 | 11,91 | 11,38 | 11,61 | -1,10% | - |
18.01.2024 | 11,51 | 11,96 | 11,50 | 11,74 | 0,51% | - |
17.01.2024 | 11,41 | 11,69 | 11,22 | 11,68 | 1,59% | - |
16.01.2024 | 11,72 | 11,82 | 11,42 | 11,49 | -3,00% | - |
15.01.2024 | 11,61 | 11,95 | 11,61 | 11,85 | 0,78% | - |
12.01.2024 | 12,07 | 12,25 | 11,65 | 11,76 | -2,99% | - |
11.01.2024 | 12,14 | 12,15 | 11,57 | 12,12 | -0,27% | 420,00 |
10.01.2024 | 12,38 | 12,47 | 11,99 | 12,15 | -1,59% | - |
09.01.2024 | 12,36 | 12,66 | 12,07 | 12,35 | -0,13% | - |
08.01.2024 | 11,62 | 12,44 | 11,58 | 12,37 | 5,71% | - |
05.01.2024 | 11,77 | 12,00 | 11,70 | 11,70 | -1,32% | - |
04.01.2024 | 12,17 | 12,30 | 11,83 | 11,85 | -2,19% | 2.730,00 |
03.01.2024 | 12,47 | 12,63 | 12,09 | 12,12 | -3,95% | 320,00 |
02.01.2024 | 13,57 | 13,72 | 12,45 | 12,62 | -7,59% | - |
29.12.2023 | 13,78 | 13,85 | 13,23 | 13,65 | -2,76% | 517,00 |
28.12.2023 | 13,74 | 14,14 | 13,54 | 14,04 | 2,83% | 8,00 |
27.12.2023 | 13,87 | 14,01 | 13,63 | 13,65 | -2,05% | 389,00 |
22.12.2023 | 14,12 | 14,31 | 13,77 | 13,94 | -1,60% | 130,00 |
21.12.2023 | 13,71 | 14,20 | 13,71 | 14,17 | 2,85% | 16,00 |
20.12.2023 | 13,74 | 14,39 | 13,53 | 13,77 | 0,32% | 164,00 |
19.12.2023 | 13,87 | 14,12 | 13,05 | 13,73 | -4,43% | 149,00 |
18.12.2023 | 14,11 | 14,60 | 14,05 | 14,37 | 0,74% | 5.896,00 |
15.12.2023 | 13,86 | 14,43 | 13,82 | 14,26 | 2,99% | - |
14.12.2023 | 13,62 | 14,01 | 13,45 | 13,85 | 2,76% | 102,00 |
13.12.2023 | 12,85 | 13,55 | 12,85 | 13,48 | 4,25% | - |
12.12.2023 | 13,30 | 13,64 | 12,85 | 12,93 | -3,07% | - |
11.12.2023 | 12,24 | 13,39 | 12,18 | 13,34 | 8,71% | 1.100,00 |
08.12.2023 | 11,46 | 12,33 | 11,37 | 12,27 | 6,81% | 85,00 |
07.12.2023 | 11,26 | 11,58 | 11,08 | 11,49 | 1,28% | 50,00 |
06.12.2023 | 11,38 | 11,60 | 11,26 | 11,34 | 0,22% | - |
05.12.2023 | 11,59 | 11,78 | 11,32 | 11,32 | -3,13% | - |
04.12.2023 | 12,03 | 12,23 | 11,66 | 11,68 | -3,10% | - |
01.12.2023 | 10,70 | 12,30 | 10,65 | 12,06 | 11,81% | - |
30.11.2023 | 10,67 | 10,86 | 10,50 | 10,78 | 1,76% | - |
29.11.2023 | 10,34 | 10,97 | 10,25 | 10,60 | 3,08% | - |
28.11.2023 | 9,27 | 10,28 | 9,27 | 10,28 | 9,81% | - |
27.11.2023 | 9,25 | 9,46 | 9,22 | 9,36 | -0,44% | - |
24.11.2023 | 9,41 | 9,49 | 9,10 | 9,40 | -0,21% | - |
23.11.2023 | 9,34 | 9,47 | 9,34 | 9,42 | -0,37% | - |
22.11.2023 | 9,35 | 9,74 | 9,35 | 9,46 | -0,64% | - |
21.11.2023 | 9,42 | 9,53 | 9,27 | 9,52 | 0,18% | - |
20.11.2023 | 9,64 | 9,74 | 9,21 | 9,50 | -2,03% | 100,00 |
17.11.2023 | 9,57 | 9,86 | 9,46 | 9,70 | 1,08% | - |
16.11.2023 | 9,96 | 10,06 | 9,45 | 9,59 | -4,35% | - |
15.11.2023 | 9,61 | 10,21 | 9,61 | 10,03 | 4,09% | - |
14.11.2023 | 9,08 | 9,87 | 9,08 | 9,64 | 5,57% | - |
13.11.2023 | 9,58 | 9,69 | 9,06 | 9,13 | -4,82% | - |
10.11.2023 | 9,46 | 10,07 | 9,45 | 9,59 | 1,48% | 40,00 |
09.11.2023 | 9,83 | 10,16 | 9,30 | 9,45 | -5,64% | - |
08.11.2023 | 10,01 | 10,23 | 9,95 | 10,02 | -1,24% | - |
07.11.2023 | 9,80 | 10,17 | 9,66 | 10,14 | 3,08% | - |