Lyft, Inc. Class A LYFT
NASDAQ · Vereinigte Staaten · Transport
$14,95-0,06 (-0,43 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $15,01 | -0,40 % | $15,21 | $15,32 | $14,92 | 7,89M |
| 2026-09-29 | $15,07 | +1,28 % | $15,00 | $15,34 | $14,90 | 8,59M |
| 2026-09-28 | $14,88 | +0,10 % | $14,73 | $14,91 | $14,44 | 6,83M |
| 2026-09-25 | $14,86 | +0,78 % | $14,84 | $15,04 | $14,73 | 5,13M |
| 2026-09-24 | $14,75 | -0,14 % | $14,77 | $14,93 | $14,46 | 7,78M |
| 2026-09-23 | $14,77 | -0,87 % | $14,92 | $14,98 | $14,57 | 8,91M |
| 2026-09-22 | $14,90 | -2,42 % | $15,56 | $15,60 | $14,84 | 10,23M |
| 2026-09-21 | $15,27 | +1,13 % | $15,20 | $15,42 | $15,07 | 7,73M |
| 2026-09-18 | $15,10 | -2,58 % | $15,40 | $15,50 | $15,07 | 15,10M |
| 2026-09-17 | $15,50 | -1,21 % | $15,43 | $15,55 | $15,07 | 8,97M |
| 2026-09-16 | $15,69 | 0,00 % | $15,66 | $15,88 | $15,43 | 8,18M |
| 2026-09-15 | $15,69 | -1,32 % | $15,68 | $15,97 | $15,50 | 10,88M |
| 2026-09-14 | $15,90 | +3,79 % | $15,46 | $15,92 | $15,42 | 9,77M |
| 2026-09-11 | $15,32 | +2,00 % | $15,14 | $15,34 | $14,94 | 8,85M |
| 2026-09-10 | $15,02 | +0,81 % | $14,71 | $15,18 | $14,53 | 9,14M |
| 2026-09-09 | $14,90 | -8,25 % | $15,77 | $15,81 | $14,88 | 17,39M |
| 2026-09-08 | $16,24 | -2,87 % | $16,60 | $16,64 | $15,95 | 15,63M |
| 2026-09-04 | $16,72 | -3,24 % | $17,32 | $17,47 | $16,69 | 9,08M |
| 2026-09-03 | $17,28 | -0,40 % | $17,54 | $17,98 | $17,19 | 8,79M |
| 2026-09-02 | $17,35 | +3,46 % | $16,82 | $17,44 | $16,71 | 8,98M |
| 2026-09-01 | $16,77 | -0,77 % | $16,57 | $17,03 | $16,54 | 10,26M |
| 2026-08-31 | $16,90 | -4,52 % | $17,49 | $17,72 | $16,85 | 9,88M |
| 2026-08-28 | $17,70 | +2,02 % | $17,38 | $17,88 | $17,38 | 8,95M |
| 2026-08-27 | $17,35 | -0,23 % | $17,34 | $17,52 | $17,02 | 6,76M |
| 2026-08-26 | $17,39 | -1,47 % | $17,68 | $17,80 | $17,07 | 14,07M |
| 2026-08-25 | $17,65 | -0,17 % | $17,68 | $17,97 | $17,36 | 10,38M |
| 2026-08-24 | $17,68 | +1,20 % | $17,47 | $17,87 | $17,35 | 9,50M |
| 2026-08-21 | $17,47 | +0,40 % | $17,45 | $17,66 | $17,17 | 8,61M |
| 2026-08-20 | $17,40 | -0,17 % | $17,25 | $17,69 | $17,04 | 9,50M |
| 2026-08-19 | $17,43 | +2,95 % | $16,88 | $17,80 | $16,82 | 12,41M |
| 2026-08-18 | $16,93 | -1,68 % | $17,07 | $17,51 | $16,84 | 7,52M |
| 2026-08-17 | $17,22 | -1,49 % | $17,47 | $17,58 | $17,15 | 6,03M |
| 2026-08-14 | $17,48 | +2,04 % | $17,22 | $17,60 | $17,16 | 6,69M |
| 2026-08-13 | $17,13 | +3,32 % | $16,67 | $17,19 | $16,42 | 11,83M |
| 2026-08-12 | $16,58 | -5,47 % | $17,50 | $17,58 | $16,36 | 15,04M |
| 2026-08-11 | $17,54 | +1,62 % | $17,17 | $17,75 | $17,15 | 11,32M |
| 2026-08-10 | $17,26 | -1,15 % | $17,43 | $17,73 | $17,04 | 14,32M |
| 2026-08-07 | $17,46 | +7,12 % | $16,82 | $17,56 | $16,41 | 23,96M |
| 2026-08-06 | $16,30 | -1,09 % | $16,27 | $16,42 | $16,06 | 15,58M |
| 2026-08-05 | $16,48 | -1,49 % | $16,57 | $16,77 | $16,14 | 11,87M |
| 2026-08-04 | $16,73 | +2,14 % | $16,33 | $16,80 | $16,28 | 8,80M |
| 2026-08-03 | $16,38 | +3,28 % | $16,02 | $16,40 | $15,92 | 10,26M |
| 2026-07-31 | $15,86 | +1,99 % | $15,64 | $15,92 | $15,36 | 9,57M |
| 2026-07-30 | $15,55 | +0,71 % | $15,60 | $15,60 | $15,13 | 9,71M |
| 2026-07-29 | $15,44 | -0,06 % | $15,24 | $15,89 | $15,13 | 12,71M |
| 2026-07-28 | $15,45 | +2,39 % | $15,13 | $15,46 | $15,01 | 8,92M |
| 2026-07-27 | $15,09 | +6,27 % | $14,43 | $15,26 | $14,37 | 14,55M |
| 2026-07-24 | $14,20 | +1,28 % | $13,84 | $14,65 | $13,84 | 17,96M |
| 2026-07-23 | $14,02 | -4,37 % | $14,67 | $14,69 | $13,49 | 23,06M |
| 2026-07-22 | $14,66 | -3,49 % | $15,19 | $15,20 | $14,49 | 11,12M |
| 2026-07-21 | $15,19 | -1,56 % | $15,40 | $15,79 | $15,09 | 11,04M |
| 2026-07-20 | $15,43 | -0,58 % | $15,59 | $15,77 | $15,18 | 12,18M |
| 2026-07-17 | $15,52 | -2,88 % | $15,75 | $15,96 | $15,39 | 9,61M |
| 2026-07-16 | $15,98 | -1,54 % | $16,37 | $16,52 | $15,81 | 8,32M |
| 2026-07-15 | $16,23 | +3,97 % | $15,75 | $16,41 | $15,60 | 11,79M |
| 2026-07-14 | $15,61 | -0,38 % | $15,57 | $15,74 | $15,37 | 8,26M |
| 2026-07-13 | $15,67 | +0,38 % | $15,74 | $16,06 | $15,54 | 8,45M |
| 2026-07-10 | $15,61 | -0,83 % | $15,88 | $16,18 | $15,52 | 8,84M |
| 2026-07-09 | $15,74 | +3,76 % | $15,05 | $15,77 | $14,98 | 9,41M |
| 2026-07-08 | $15,17 | -1,75 % | $15,34 | $15,51 | $14,85 | 10,25M |
| 2026-07-07 | $15,44 | +0,32 % | $15,53 | $15,88 | $15,36 | 11,39M |
| 2026-07-06 | $15,39 | +0,13 % | $15,40 | $15,73 | $15,21 | 11,50M |
| 2026-07-02 | $15,37 | +3,64 % | $14,86 | $15,39 | $14,73 | 8,78M |
| 2026-07-01 | $14,83 | +1,51 % | $14,80 | $15,11 | $14,74 | 11,07M |
| 2026-06-30 | $14,61 | -4,20 % | $15,19 | $15,51 | $14,59 | 13,32M |
| 2026-06-29 | $15,25 | +6,87 % | $14,41 | $15,31 | $14,41 | 21,29M |
| 2026-06-26 | $14,27 | +1,35 % | $14,00 | $14,58 | $14,00 | 14,44M |
| 2026-06-25 | $14,08 | -2,22 % | $14,66 | $14,80 | $14,01 | 11,98M |
| 2026-06-24 | $14,40 | +4,20 % | $13,87 | $14,78 | $13,86 | 16,12M |
| 2026-06-23 | $13,82 | -2,81 % | $14,22 | $14,33 | $13,77 | 11,44M |
| 2026-06-22 | $14,22 | -0,42 % | $14,28 | $14,67 | $14,10 | 15,05M |
| 2026-06-18 | $14,28 | +0,92 % | $14,19 | $14,51 | $14,16 | 20,38M |
| 2026-06-17 | $14,15 | -0,91 % | $14,60 | $14,72 | $14,06 | 17,68M |
| 2026-06-16 | $14,28 | +0,28 % | $14,30 | $14,48 | $14,20 | 14,28M |
| 2026-06-15 | $14,24 | +5,17 % | $13,80 | $14,46 | $13,77 | 13,10M |
| 2026-06-12 | $13,54 | -1,24 % | $13,70 | $13,84 | $13,48 | 10,59M |
| 2026-06-11 | $13,71 | +2,39 % | $13,40 | $13,76 | $13,16 | 11,69M |
| 2026-06-10 | $13,39 | -3,46 % | $13,74 | $14,02 | $13,38 | 9,68M |
| 2026-06-09 | $13,87 | -1,07 % | $14,04 | $14,32 | $13,65 | 12,75M |
| 2026-06-08 | $14,02 | +2,71 % | $13,67 | $14,17 | $13,58 | 11,32M |
| 2026-06-05 | $13,65 | -3,33 % | $14,07 | $14,27 | $13,53 | 9,36M |
| 2026-06-04 | $14,12 | +0,21 % | $14,26 | $14,63 | $14,06 | 12,48M |
| 2026-06-03 | $14,09 | -0,14 % | $14,07 | $14,12 | $13,77 | 10,38M |
| 2026-06-02 | $14,11 | -5,05 % | $14,57 | $14,60 | $13,99 | 15,98M |
| 2026-06-01 | $14,86 | +5,32 % | $14,35 | $15,28 | $14,15 | 29,33M |
| 2026-05-29 | $14,11 | +2,10 % | $13,83 | $14,23 | $13,72 | 14,70M |
| 2026-05-28 | $13,82 | +0,88 % | $13,58 | $13,98 | $13,38 | 10,39M |
| 2026-05-27 | $13,70 | +0,88 % | $13,61 | $13,96 | $13,57 | 10,17M |
| 2026-05-26 | $13,58 | -2,30 % | $13,81 | $13,98 | $13,55 | 13,45M |
| 2026-05-22 | $13,90 | +3,12 % | $13,45 | $13,93 | $13,44 | 15,62M |