18,050€
1,80%
Echtzeit-Aktienkurs Lyft Inc.
Bid:
Ask:
Aktienkurse zur Lyft Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 17,89 | 18,06 | 17,89 | 18,05 | 1,80% | - |
27.03.2024 | 18,40 | 18,42 | 17,73 | 17,73 | -3,68% | 1.006,00 |
26.03.2024 | 18,33 | 18,66 | 18,33 | 18,41 | 1,07% | 76,00 |
25.03.2024 | 18,70 | 18,70 | 18,19 | 18,21 | -2,00% | 555,00 |
22.03.2024 | 18,94 | 18,94 | 18,40 | 18,59 | -0,41% | 1.355,00 |
21.03.2024 | 17,74 | 18,71 | 17,74 | 18,66 | 8,58% | 2.029,00 |
20.03.2024 | 16,79 | 17,19 | 16,79 | 17,19 | 5,09% | 120,00 |
19.03.2024 | 16,56 | 16,56 | 16,26 | 16,36 | 1,79% | 94,00 |
18.03.2024 | 15,83 | 16,07 | 15,83 | 16,07 | 0,04% | 6,00 |
15.03.2024 | 16,33 | 16,33 | 16,01 | 16,06 | -1,88% | 522,00 |
14.03.2024 | 16,73 | 17,20 | 16,36 | 16,37 | -2,15% | 7.112,00 |
13.03.2024 | 16,13 | 16,81 | 16,06 | 16,73 | 3,53% | 12.080,00 |
12.03.2024 | 16,14 | 16,40 | 16,12 | 16,16 | -1,05% | 7,00 |
11.03.2024 | 16,88 | 16,88 | 16,33 | 16,33 | -3,87% | 17,00 |
08.03.2024 | 16,39 | 17,21 | 16,38 | 16,99 | 2,32% | 1.439,00 |
07.03.2024 | 16,88 | 17,08 | 16,51 | 16,60 | 2,19% | 7.213,00 |
06.03.2024 | 15,50 | 16,25 | 15,45 | 16,25 | 6,36% | 4.322,00 |
05.03.2024 | 15,62 | 15,95 | 15,23 | 15,28 | -2,74% | 3.302,00 |
04.03.2024 | 15,51 | 16,25 | 15,46 | 15,71 | 3,62% | 17.479,00 |
01.03.2024 | 14,76 | 15,16 | 14,55 | 15,16 | 4,71% | 6.073,00 |
29.02.2024 | 14,41 | 14,71 | 14,41 | 14,48 | -2,22% | 12.178,00 |
28.02.2024 | 15,25 | 15,34 | 14,80 | 14,80 | 0,54% | 2.251,00 |
27.02.2024 | 14,72 | 14,72 | 14,72 | 14,72 | -0,35% | 15,00 |
26.02.2024 | 14,82 | 14,90 | 14,78 | 14,78 | 2,55% | 4.960,00 |
23.02.2024 | 14,72 | 14,76 | 14,41 | 14,41 | -3,91% | 204,00 |
22.02.2024 | 15,32 | 15,32 | 14,90 | 14,99 | -0,43% | 1.263,00 |
21.02.2024 | 15,57 | 15,57 | 15,06 | 15,06 | -2,00% | 501,00 |
20.02.2024 | 16,33 | 16,58 | 15,37 | 15,37 | -7,60% | 2.286,00 |
19.02.2024 | 17,05 | 17,07 | 16,63 | 16,63 | -5,20% | 739,00 |
16.02.2024 | 18,03 | 18,46 | 17,38 | 17,54 | 3,30% | 6.362,00 |
15.02.2024 | 15,34 | 16,98 | 15,17 | 16,98 | 13,33% | 8.953,00 |
14.02.2024 | 13,30 | 15,51 | 13,11 | 14,98 | 33,00% | 55.388,00 |
13.02.2024 | 11,54 | 11,54 | 11,19 | 11,27 | -4,53% | 214,00 |
12.02.2024 | 12,20 | 12,20 | 11,80 | 11,80 | -1,40% | 958,00 |
09.02.2024 | 11,84 | 11,98 | 11,76 | 11,97 | 2,40% | 2.531,00 |
08.02.2024 | 11,54 | 11,69 | 11,52 | 11,69 | -0,38% | 3.269,00 |
07.02.2024 | 12,22 | 12,22 | 11,72 | 11,73 | -0,93% | 856,00 |
06.02.2024 | 11,83 | 11,84 | 11,72 | 11,84 | 0,17% | 94,00 |
05.02.2024 | 11,82 | 11,82 | 11,82 | 11,82 | -0,25% | - |
02.02.2024 | 11,80 | 11,85 | 11,80 | 11,85 | 3,01% | 3,00 |
01.02.2024 | 11,75 | 11,75 | 11,51 | 11,51 | -1,84% | 1.092,00 |
31.01.2024 | 11,66 | 11,77 | 11,52 | 11,72 | -0,09% | 3.078,00 |
30.01.2024 | 12,01 | 12,01 | 11,73 | 11,73 | -0,48% | 190,00 |
29.01.2024 | 11,79 | 11,79 | 11,79 | 11,79 | 0,84% | - |
26.01.2024 | 11,58 | 11,69 | 11,56 | 11,69 | 0,21% | 190,00 |
25.01.2024 | 11,37 | 11,67 | 11,37 | 11,67 | 0,43% | 624,00 |
24.01.2024 | 11,74 | 11,74 | 11,62 | 11,62 | -0,07% | 428,00 |
23.01.2024 | 11,79 | 11,79 | 11,62 | 11,62 | -1,79% | 829,00 |
22.01.2024 | 11,70 | 12,08 | 11,70 | 11,84 | 3,52% | 2.167,00 |
19.01.2024 | 11,74 | 11,74 | 11,43 | 11,43 | -2,04% | 2,00 |
18.01.2024 | 11,75 | 11,90 | 11,63 | 11,67 | 0,38% | 101,00 |
17.01.2024 | 11,48 | 11,63 | 11,27 | 11,63 | 1,18% | 2.515,00 |
16.01.2024 | 11,72 | 11,72 | 11,48 | 11,49 | -3,12% | 462,00 |
15.01.2024 | 11,75 | 11,86 | 11,75 | 11,86 | 0,02% | 40,00 |
12.01.2024 | 12,09 | 12,10 | 11,86 | 11,86 | 1,37% | 39,00 |
11.01.2024 | 11,99 | 11,99 | 11,70 | 11,70 | -4,68% | 1.433,00 |
10.01.2024 | 12,33 | 12,33 | 12,27 | 12,27 | -1,43% | 705,00 |
09.01.2024 | 12,47 | 12,47 | 12,20 | 12,45 | 3,16% | 9.679,00 |
08.01.2024 | 11,71 | 12,07 | 11,69 | 12,07 | 2,24% | 321,00 |
05.01.2024 | 11,94 | 11,94 | 11,78 | 11,81 | -2,45% | 1.239,00 |
04.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,47% | - |
03.01.2024 | 12,60 | 12,60 | 12,16 | 12,28 | -5,39% | 113,00 |
02.01.2024 | 13,56 | 13,60 | 12,91 | 12,98 | -4,99% | 6.913,00 |
29.12.2023 | 13,70 | 13,86 | 13,30 | 13,66 | -1,47% | 16.776,00 |
28.12.2023 | 13,65 | 13,87 | 13,59 | 13,87 | 0,57% | 101,00 |
27.12.2023 | 13,99 | 13,99 | 13,79 | 13,79 | -1,81% | 200,00 |
22.12.2023 | 14,18 | 14,18 | 13,99 | 14,04 | 0,16% | 151,00 |
21.12.2023 | 13,97 | 14,10 | 13,90 | 14,02 | -1,16% | 11.383,00 |
20.12.2023 | 13,62 | 14,19 | 13,57 | 14,19 | 3,71% | 416,00 |
19.12.2023 | 13,82 | 13,84 | 13,46 | 13,68 | -3,59% | 3.748,00 |
18.12.2023 | 14,35 | 14,38 | 14,19 | 14,19 | -1,20% | 783,00 |
15.12.2023 | 13,82 | 14,36 | 13,82 | 14,36 | 4,35% | 3.100,00 |
14.12.2023 | 13,77 | 13,79 | 13,72 | 13,76 | 5,39% | 13,00 |
13.12.2023 | 12,89 | 13,09 | 12,89 | 13,06 | -3,04% | 165,00 |
12.12.2023 | 13,34 | 13,55 | 13,17 | 13,47 | 4,52% | 2.113,00 |
11.12.2023 | 12,29 | 13,00 | 12,21 | 12,89 | 7,42% | 3.160,00 |
08.12.2023 | 11,48 | 12,00 | 11,48 | 12,00 | 6,52% | 2.331,00 |
07.12.2023 | 11,26 | 11,29 | 11,21 | 11,26 | -1,07% | 1.403,00 |
06.12.2023 | 11,46 | 11,55 | 11,36 | 11,38 | -1,45% | 355,00 |
05.12.2023 | 11,64 | 11,64 | 11,55 | 11,55 | -2,47% | 195,00 |
04.12.2023 | 11,97 | 12,06 | 11,84 | 11,84 | 7,05% | 3.257,00 |
01.12.2023 | 11,00 | 11,06 | 11,00 | 11,06 | 3,98% | 341,00 |
30.11.2023 | 10,79 | 10,84 | 10,61 | 10,64 | -0,41% | 553,00 |
29.11.2023 | 10,35 | 10,86 | 10,34 | 10,68 | 12,84% | 3.204,00 |
28.11.2023 | 9,29 | 9,47 | 9,29 | 9,47 | 1,49% | 1.233,00 |
27.11.2023 | 9,34 | 9,34 | 9,31 | 9,33 | -0,79% | 239,00 |
24.11.2023 | 9,50 | 9,50 | 9,40 | 9,40 | -0,60% | 4,00 |
23.11.2023 | 9,46 | 9,46 | 9,46 | 9,46 | -1,39% | - |
22.11.2023 | 9,50 | 9,59 | 9,48 | 9,59 | 2,64% | 200,00 |
21.11.2023 | 9,35 | 9,35 | 9,35 | 9,35 | 0,30% | - |
20.11.2023 | 9,62 | 9,68 | 9,32 | 9,32 | -2,40% | 244,00 |
17.11.2023 | 9,52 | 9,55 | 9,52 | 9,55 | -3,61% | 1,00 |
16.11.2023 | 9,90 | 9,91 | 9,90 | 9,91 | -1,58% | 2,00 |
15.11.2023 | 9,80 | 10,17 | 9,80 | 10,06 | 3,72% | 10.566,00 |
14.11.2023 | 9,43 | 9,71 | 9,43 | 9,70 | 4,05% | 1.151,00 |
13.11.2023 | 9,46 | 9,46 | 9,31 | 9,33 | -1,80% | 3.028,00 |
10.11.2023 | 9,50 | 9,50 | 9,50 | 9,50 | -4,93% | 26,00 |
09.11.2023 | 9,84 | 9,99 | 9,82 | 9,99 | -1,01% | 2.141,00 |
08.11.2023 | 10,09 | 10,09 | 10,09 | 10,09 | 3,12% | - |
07.11.2023 | 9,91 | 9,98 | 9,77 | 9,79 | 0,96% | 8.577,00 |