Marchés français ouverture 3 h 58 min

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
18,15-1,57 (-7,96 %)
À la clôture : 04:00PM EDT
18,03 -0,12 (-0,66 %)
Échanges après Bourse : 07:59PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 mai 202219,5319,6918,1218,1518,1513 826 700
17 mai 202219,5120,1819,1319,7219,7210 205 900
16 mai 202219,8520,0319,1119,1419,149 447 600
13 mai 202218,8620,1818,8620,0020,0012 816 100
12 mai 202217,2619,0017,2418,5918,5916 174 800
11 mai 202218,9519,3717,5217,7217,7221 542 400
10 mai 202218,9419,6318,2019,0019,0021 736 800
09 mai 202219,8520,6418,4018,6118,6122 056 800
06 mai 202221,7021,7219,5920,5120,5128 907 800
05 mai 202221,6022,8221,2122,0322,0343 122 300
04 mai 202222,2722,4620,0221,5621,56112 518 800
03 mai 202231,3931,6530,0630,7630,7624 562 300
02 mai 202232,2632,5329,9331,5031,5011 738 200
29 avr. 202233,2634,3532,5632,6032,604 721 500
28 avr. 202232,9033,8331,8833,5633,564 543 900
27 avr. 202232,0733,0031,5232,2332,234 989 000
26 avr. 202233,3633,7432,4032,4532,454 226 700
25 avr. 202232,8534,1232,7133,9133,915 292 700
22 avr. 202234,1434,5732,8733,1633,163 653 200
21 avr. 202236,5936,9233,9734,1134,116 109 200
20 avr. 202236,5036,7935,6135,7035,703 289 300
19 avr. 202234,9636,4334,8536,3136,313 967 100
18 avr. 202235,2935,6534,3834,6134,613 041 000
14 avr. 202235,0636,1034,7735,5435,545 632 500
13 avr. 202233,5634,9433,4034,8034,804 059 200
12 avr. 202233,6234,3933,1333,4533,453 880 500
11 avr. 202232,9334,0332,3533,3233,324 052 400
08 avr. 202234,1934,5033,3733,5933,594 705 300
07 avr. 202236,0936,2233,6034,6134,616 403 800
06 avr. 202236,3836,5134,8936,0836,086 662 400
05 avr. 202238,9839,1337,0337,1537,154 198 700
04 avr. 202237,9339,3137,6638,9638,963 527 000
01 avr. 202238,4038,9037,2437,5237,524 260 500
31 mars 202238,8038,9637,6338,4038,404 736 200
30 mars 202239,7540,0038,2238,6538,653 777 200
29 mars 202238,0440,4638,0440,1640,167 119 000
28 mars 202237,5437,8336,5037,5937,594 280 200
25 mars 202239,0039,0037,2137,5137,513 394 200
24 mars 202238,4339,0237,1238,9838,984 886 400
23 mars 202237,9838,7437,5338,4338,435 154 000
22 mars 202237,1438,6136,8738,2538,254 818 500
21 mars 202237,9138,0036,2236,8536,855 596 700
18 mars 202237,6138,6837,5338,6238,625 562 000
17 mars 202237,8537,9136,6237,7937,794 810 800
16 mars 202236,7637,9036,2137,8637,866 779 300
15 mars 202235,7536,9834,9635,7435,746 629 500
14 mars 202237,0637,0835,0835,3935,395 478 600
11 mars 202238,0738,3937,1837,2537,252 798 800
10 mars 202236,8337,9536,6137,6337,633 869 200
09 mars 202238,0139,4337,4737,8037,807 336 400
08 mars 202234,4037,7434,1336,5436,548 070 900
07 mars 202236,9238,0734,4434,4834,488 673 500
04 mars 202236,4637,0834,7035,2835,287 619 000
03 mars 202238,9439,4036,5736,9836,984 316 000
02 mars 202238,0539,0737,4638,9338,934 479 200
01 mars 202238,5138,6136,5237,6837,685 937 400
28 févr. 202238,1539,4337,9238,9438,946 901 400
25 févr. 202239,1539,2037,6438,6138,616 208 500
24 févr. 202234,8238,8134,5838,7738,778 756 600
23 févr. 202239,2439,5837,2937,4337,435 046 000
22 févr. 202240,8441,3837,8238,8838,889 340 500
18 févr. 202242,9043,1141,0441,2641,265 786 900
17 févr. 202243,1643,9642,3742,9042,904 367 400
16 févr. 202243,0144,5042,8143,8243,827 198 400
15 févr. 202241,0043,5240,7343,5043,506 474 000
14 févr. 202239,9840,9939,4239,9939,995 718 400
11 févr. 202242,1542,5638,9439,9939,9910 544 600
10 févr. 202243,6045,6541,7142,1042,1024 087 900
09 févr. 202240,2844,1738,8044,0044,0025 765 800
08 févr. 202238,7341,4038,3041,2041,2020 228 400
07 févr. 202237,8340,1537,8339,1039,107 371 500
04 févr. 202236,5238,0536,2637,6837,684 289 000
03 févr. 202237,6737,9836,2336,3636,364 777 100
02 févr. 202239,5839,5938,0438,4438,443 970 700
01 févr. 202239,0439,5338,1539,4239,424 596 400
31 janv. 202235,5938,6135,5838,5238,526 836 100
28 janv. 202234,8035,8033,9435,7535,755 044 100
27 janv. 202236,1936,4034,8434,9334,936 314 500
26 janv. 202237,1738,1735,6035,6835,687 512 300
25 janv. 202236,0737,0835,4236,2236,226 959 300
24 janv. 202235,8837,2234,4737,1337,137 779 300
21 janv. 202236,7137,5935,8036,8036,808 478 100
20 janv. 202236,9739,9336,9237,6037,608 194 300
19 janv. 202238,5038,8336,8336,9136,916 943 300
18 janv. 202240,8940,9438,4038,4338,436 903 400
14 janv. 202242,2142,6040,7141,2641,265 620 900
13 janv. 202242,6843,4342,1342,6042,605 607 100
12 janv. 202244,3944,4042,3042,3842,387 169 700
11 janv. 202243,7845,8143,5844,5044,506 345 700
10 janv. 202242,9644,2241,6144,1344,135 061 800
07 janv. 202242,7044,2442,5043,1043,105 570 200
06 janv. 202244,1344,9842,5943,6043,604 787 500
05 janv. 202244,9046,6443,4943,5943,595 505 300
04 janv. 202244,6645,2843,6944,9544,955 650 500
03 janv. 202243,3944,9642,6244,5944,594 975 300
31 déc. 202143,3244,0942,6442,7342,733 235 300
30 déc. 202142,5444,3542,5443,4943,493 436 600
29 déc. 202143,4343,6242,2043,2443,243 147 200
28 déc. 202143,7844,6643,0343,5243,523 401 100
27 déc. 202143,9444,5643,2244,0344,033 966 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...