La bourse est fermée

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
36,80-0,80 (-2,13 %)
À la clôture : 04:00PM EST
36,75 -0,05 (-0,14 %)
Échanges après Bourse : 07:59PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 janv. 202236,7137,5935,8036,8036,808 463 700
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. 202242,2142,6040,7141,2641,265 473 300
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. 202242,7044,2442,5043,1043,105 569 000
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
23 déc. 202143,0744,6142,9944,1844,186 242 300
22 déc. 202140,8042,7140,7342,4642,466 219 400
21 déc. 202139,0341,0638,9240,9140,915 947 800
20 déc. 202137,5239,1236,7138,6238,624 875 000
17 déc. 202137,1838,5336,2538,0738,078 089 500
16 déc. 202138,8139,2237,1937,4637,464 403 000
15 déc. 202138,8939,2537,3238,4238,427 238 700
14 déc. 202138,2640,9138,0738,9838,9810 123 200
13 déc. 202139,0039,2537,7138,4138,417 789 200
10 déc. 202141,0841,4039,0439,5139,515 161 700
09 déc. 202141,7142,2440,7040,7640,764 556 700
08 déc. 202141,9943,0641,4142,2142,215 472 600
07 déc. 202142,8843,8341,1741,4141,417 956 000
06 déc. 202139,7142,6038,9541,9541,957 735 000
03 déc. 202140,9041,0538,2639,4739,477 654 000
02 déc. 202139,3041,3938,4241,1541,1510 766 400
01 déc. 202141,7441,9537,9738,2238,228 231 000
30 nov. 202141,2441,8039,0340,6140,6110 057 200
29 nov. 202143,0043,6240,8341,8241,826 633 400
26 nov. 202141,6842,5840,4142,4042,407 584 300
24 nov. 202144,5644,8043,3044,5244,525 861 700
23 nov. 202145,3946,4844,5345,6745,675 096 400
22 nov. 202147,2947,4143,7045,4845,489 101 500
19 nov. 202148,8048,8047,2947,5147,514 662 000
18 nov. 202149,7049,7048,1249,2949,293 645 800
17 nov. 202150,7751,1549,0949,7149,714 381 700
16 nov. 202152,1152,6951,2451,2851,283 559 100
15 nov. 202153,0053,5950,9851,6651,664 385 900
12 nov. 202153,3953,4752,2852,9652,963 768 000
11 nov. 202154,8454,9652,8453,1853,185 164 100
10 nov. 202155,4357,6853,8454,6054,608 000 900
09 nov. 202155,1956,3054,0856,2656,266 752 000
08 nov. 202153,9856,3853,6155,2455,247 768 800
05 nov. 202151,1554,0051,1553,5553,5513 430 200
04 nov. 202149,2450,6148,2149,1449,146 775 900
03 nov. 202151,5552,0848,3549,0349,0320 734 500
02 nov. 202146,6946,8244,0545,3245,3214 019 600
01 nov. 202145,7746,5045,0246,4046,405 748 600
29 oct. 202146,8447,1545,5145,8745,874 137 000
28 oct. 202146,8647,4146,3646,9246,923 298 400
27 oct. 202147,8048,2446,4846,7246,724 622 200
26 oct. 202148,7749,3947,4247,5447,543 616 500
25 oct. 202148,3449,1447,7648,1248,122 914 400
22 oct. 202149,1049,3248,0748,3248,322 983 700
21 oct. 202149,4550,6949,3549,5749,573 885 500
20 oct. 202150,0750,7849,3049,4149,413 245 900
19 oct. 202150,6950,7349,4350,0450,044 930 500
18 oct. 202150,7651,4150,4650,4750,473 437 800
15 oct. 202150,9052,7550,0551,5851,586 396 700
14 oct. 202153,2453,2650,2850,5150,519 119 000
13 oct. 202152,5253,4551,9253,2453,242 884 900
12 oct. 202153,0053,1952,1552,5552,552 978 500
11 oct. 202154,7954,9152,8052,8052,802 971 100
08 oct. 202155,0256,6154,3154,8954,893 234 700
07 oct. 202154,5656,1054,1754,7054,703 813 900
06 oct. 202152,5954,4052,2954,1654,163 466 300
05 oct. 202153,9354,2652,8952,9252,922 881 200
04 oct. 202154,4154,9152,8053,6853,683 905 400
01 oct. 202154,4055,7653,8755,4855,484 369 200
30 sept. 202153,2253,9552,3353,5953,593 454 500
29 sept. 202154,9454,9453,1953,3253,323 162 800
28 sept. 202155,7056,0254,0154,1854,182 757 800
27 sept. 202155,7856,7055,4955,9855,983 253 900
24 sept. 202155,0756,1655,0155,8655,863 322 400
23 sept. 202155,4256,1454,8155,6455,645 155 000
22 sept. 202154,9655,7754,5154,6954,694 972 000
21 sept. 202152,6555,0252,1454,4554,458 427 100
20 sept. 202150,4352,0850,3051,1251,124 322 700
17 sept. 202152,7753,0951,6252,1852,185 396 500
16 sept. 202150,7552,4750,5852,3952,394 322 600
15 sept. 202150,8551,2050,0151,0151,013 506 300
14 sept. 202151,5952,2150,0850,5350,535 012 700
13 sept. 202150,9452,5549,4851,8451,844 018 700
10 sept. 202151,1951,7049,9850,0150,013 333 000
09 sept. 202149,4751,1249,3050,5150,513 236 100
08 sept. 202150,4851,2449,0349,8149,813 456 300
07 sept. 202148,5850,8348,4550,5950,596 125 700
03 sept. 202149,1949,1947,7348,2148,213 745 900
02 sept. 202149,0049,9748,2049,3049,303 808 300
01 sept. 202148,0049,5947,8448,3748,374 550 300
31 août 202147,1648,1047,1347,6147,615 075 600
*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...