17,297$
-0,02%
Echtzeit-Aktienkurs Lyft Inc.
Bid:
Ask:
Aktienkurse zur Lyft Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 17,44 | 17,44 | 16,85 | 17,30 | 0,02% | - |
| 17.04.2024 | 18,25 | 18,75 | 17,22 | 17,30 | -5,31% | 12.941.867,00 |
| 16.04.2024 | 17,87 | 18,59 | 17,67 | 18,27 | 1,61% | 8.023.920,00 |
| 15.04.2024 | 19,09 | 19,34 | 17,94 | 17,98 | -4,16% | 8.789.491,00 |
| 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% | 13.939.299,00 |
| 10.04.2024 | 18,03 | 18,59 | 17,98 | 18,41 | -0,57% | 10.059.853,00 |
| 09.04.2024 | 17,94 | 18,78 | 17,90 | 18,51 | 3,81% | 12.166.776,00 |
| 08.04.2024 | 18,00 | 18,25 | 17,62 | 17,83 | -0,06% | 9.446.862,00 |
| 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% | 13.783.075,00 |
| 03.04.2024 | 18,31 | 18,55 | 17,67 | 18,28 | -1,61% | 13.507.605,00 |
| 02.04.2024 | 18,70 | 18,82 | 18,25 | 18,58 | -3,43% | 14.593.560,00 |
| 01.04.2024 | 19,37 | 19,64 | 19,08 | 19,24 | -0,57% | 14.813.618,00 |
| 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 | -0,76% | 18.155.098,00 |
| 26.03.2024 | 19,80 | 20,37 | 19,57 | 19,63 | 0,56% | 9.427.394,00 |
| 25.03.2024 | 20,24 | 20,40 | 19,50 | 19,52 | -3,17% | 9.684.262,00 |
| 22.03.2024 | 20,21 | 20,67 | 19,83 | 20,16 | -0,59% | 14.519.019,00 |
| 21.03.2024 | 19,42 | 20,82 | 19,39 | 20,28 | 5,63% | 26.211.669,00 |
| 20.03.2024 | 18,18 | 19,29 | 18,07 | 19,20 | 5,73% | 16.033.793,00 |
| 19.03.2024 | 17,67 | 18,18 | 17,31 | 18,16 | 1,17% | 12.300.862,00 |
| 18.03.2024 | 17,45 | 18,04 | 17,20 | 17,95 | 4,18% | 14.484.146,00 |
| 15.03.2024 | 17,70 | 17,84 | 17,18 | 17,23 | -3,26% | 12.432.109,00 |
| 14.03.2024 | 18,64 | 18,89 | 17,58 | 17,81 | -2,46% | 11.401.931,00 |
| 13.03.2024 | 17,69 | 18,48 | 17,60 | 18,26 | 3,16% | 11.757.500,00 |
| 12.03.2024 | 17,80 | 17,86 | 17,37 | 17,70 | -0,56% | 13.949.712,00 |
| 11.03.2024 | 18,26 | 18,28 | 17,55 | 17,80 | -2,79% | 11.269.598,00 |
| 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% | 14.185.089,00 |
| 06.03.2024 | 17,21 | 18,62 | 17,10 | 18,31 | 8,47% | 27.840.402,00 |
| 05.03.2024 | 17,15 | 17,22 | 16,50 | 16,88 | -1,17% | 16.948.774,00 |
| 04.03.2024 | 17,35 | 17,63 | 16,90 | 17,08 | 4,46% | 20.048.777,00 |
| 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% | 14.520.734,00 |
| 28.02.2024 | 16,42 | 16,42 | 15,65 | 15,69 | -5,82% | 16.450.941,00 |
| 27.02.2024 | 15,97 | 17,37 | 15,97 | 16,66 | 4,45% | 22.994.016,00 |
| 26.02.2024 | 16,00 | 16,34 | 15,81 | 15,95 | -0,37% | 12.611.184,00 |
| 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% | 23.063.623,00 |
| 21.02.2024 | 16,46 | 16,70 | 15,96 | 16,13 | -3,53% | 21.191.761,00 |
| 20.02.2024 | 17,66 | 17,91 | 16,31 | 16,72 | -6,64% | 27.404.022,00 |
| 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% | 91.229.874,00 |
| 14.02.2024 | 14,98 | 16,77 | 14,90 | 16,39 | 35,12% | 109.310.555,00 |
| 13.02.2024 | 11,97 | 12,21 | 11,69 | 12,13 | -2,14% | 67.047.762,00 |
| 12.02.2024 | 13,05 | 13,16 | 12,38 | 12,40 | -4,87% | 18.308.545,00 |
| 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% | 9.891.803,00 |
| 07.02.2024 | 13,17 | 13,28 | 12,40 | 12,45 | -5,82% | 14.073.385,00 |
| 06.02.2024 | 12,63 | 13,46 | 12,58 | 13,22 | 5,00% | 16.497.275,00 |
| 05.02.2024 | 12,67 | 12,79 | 12,41 | 12,59 | -1,25% | 7.930.432,00 |
| 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% | 9.338.844,00 |
| 31.01.2024 | 12,61 | 13,09 | 12,39 | 12,49 | -1,62% | 9.640.888,00 |
| 30.01.2024 | 12,95 | 13,06 | 12,59 | 12,69 | -2,98% | 8.477.141,00 |
| 29.01.2024 | 12,59 | 13,09 | 12,50 | 13,08 | 3,81% | 7.601.523,00 |
| 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% | 7.472.387,00 |
| 24.01.2024 | 12,87 | 12,91 | 12,42 | 12,46 | -1,97% | 6.372.478,00 |
| 23.01.2024 | 12,94 | 12,95 | 12,56 | 12,71 | -0,39% | 7.833.927,00 |
| 22.01.2024 | 12,82 | 13,26 | 12,55 | 12,76 | 0,87% | 9.181.141,00 |
| 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% | 8.724.954,00 |
| 17.01.2024 | 12,37 | 12,72 | 12,27 | 12,71 | 1,68% | 9.061.405,00 |
| 16.01.2024 | 12,78 | 12,81 | 12,42 | 12,50 | -2,95% | 12.078.546,00 |
| 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% | 13.161.810,00 |
| 10.01.2024 | 13,48 | 13,59 | 13,12 | 13,33 | -1,19% | 8.760.912,00 |
| 09.01.2024 | 13,24 | 13,83 | 13,21 | 13,49 | -0,37% | 11.926.350,00 |
| 08.01.2024 | 12,83 | 13,63 | 12,77 | 13,54 | 5,70% | 13.806.764,00 |
| 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% | 11.532.069,00 |
| 03.01.2024 | 13,41 | 13,74 | 13,18 | 13,23 | -4,13% | 15.279.902,00 |
| 02.01.2024 | 14,76 | 14,81 | 13,62 | 13,80 | -7,94% | 19.332.796,00 |
| 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% | 9.131.393,00 |
| 27.12.2023 | 15,39 | 15,53 | 15,19 | 15,22 | -0,65% | 9.892.141,00 |
| 26.12.2023 | 15,41 | 15,43 | 15,17 | 15,32 | -0,20% | 5.878.345,00 |
| 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% | 13.253.710,00 |
| 20.12.2023 | 14,92 | 15,77 | 14,76 | 15,06 | -0,17% | 17.712.899,00 |
| 19.12.2023 | 15,08 | 15,31 | 14,31 | 15,08 | -3,58% | 26.826.391,00 |
| 18.12.2023 | 15,51 | 15,95 | 15,34 | 15,64 | 0,58% | 12.992.864,00 |
| 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% | 20.155.817,00 |
| 13.12.2023 | 14,01 | 14,75 | 13,88 | 14,65 | 4,87% | 21.476.054,00 |
| 12.12.2023 | 14,28 | 14,71 | 13,87 | 13,97 | -2,65% | 21.491.149,00 |
| 11.12.2023 | 13,21 | 14,42 | 13,11 | 14,35 | 8,63% | 25.367.547,00 |
| 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% | 12.946.419,00 |
| 06.12.2023 | 12,47 | 12,51 | 12,12 | 12,21 | -0,04% | 13.831.067,00 |
| 05.12.2023 | 12,55 | 12,77 | 12,21 | 12,22 | -3,48% | 16.073.121,00 |
| 04.12.2023 | 12,84 | 13,25 | 12,63 | 12,66 | -3,69% | 18.518.893,00 |
| 01.12.2023 | 11,76 | 13,38 | 11,57 | 13,14 | 12,02% | 32.275.623,00 |
| 30.11.2023 | 11,79 | 11,82 | 11,43 | 11,73 | 0,86% | 15.116.175,00 |
| 29.11.2023 | 11,40 | 12,04 | 11,36 | 11,63 | 3,29% | 25.543.182,00 |
| 28.11.2023 | 10,22 | 11,30 | 10,20 | 11,26 | 9,85% | 28.947.775,00 |
| 27.11.2023 | 10,21 | 10,34 | 10,10 | 10,25 | -0,19% | 14.322.718,00 |
| 24.11.2023 | 10,27 | 10,33 | 9,93 | 10,27 | -0,19% | 6.774.319,00 |