LYFT

LYFT
🏛️ Alemania →
18.79
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 13.87 13.87 13.18 13.23 0.0M
2023-12-28 13.47 14.07 13.47 14.07 0.0M
2023-12-27 13.80 13.80 13.80 13.80 0.0M
2023-12-22 14.20 14.20 14.15 14.15 0.0M
2023-12-21 14.04 14.14 13.90 14.05 0.0M
2023-12-20 13.70 14.00 13.70 14.00 0.0M
2023-12-19 13.78 13.85 13.56 13.56 0.0M
2023-12-18 14.11 14.37 14.11 14.37 0.0M
2023-12-15 14.01 14.30 13.95 14.22 0.0M
2023-12-14 13.75 13.77 13.65 13.65 0.0M
2023-12-13 12.90 13.48 12.90 13.48 0.0M
2023-12-12 13.43 13.43 13.07 13.07 0.0M
2023-12-11 12.24 13.40 12.24 13.40 0.0M
2023-12-08 11.32 12.20 11.32 12.20 0.0M
2023-12-07 11.15 11.21 11.15 11.21 0.0M
2023-12-06 11.28 11.60 11.28 11.31 0.0M
2023-12-05 11.68 11.68 11.32 11.32 0.0M
2023-12-04 11.92 12.01 11.77 11.93 0.0M
2023-12-01 10.83 12.22 10.70 12.18 0.0M
2023-11-30 10.82 10.82 10.61 10.66 0.0M
2023-11-29 10.42 10.90 10.42 10.69 0.0M
2023-11-28 9.29 10.18 9.29 10.18 0.0M
2023-11-27 9.36 9.36 9.32 9.32 0.0M
2023-11-23 9.53 9.53 9.53 9.53 0.0M
2023-11-21 9.39 9.39 9.39 9.39 0.0M
2023-11-20 9.37 9.37 9.31 9.31 0.0M
2023-11-16 10.11 10.11 9.48 9.48 0.0M
2023-11-15 9.85 10.06 9.83 10.03 0.0M
2023-11-14 9.21 9.67 9.21 9.67 0.0M
2023-11-13 9.33 9.33 9.10 9.13 0.0M
2023-11-10 9.37 9.37 9.37 9.37 0.0M
2023-11-09 9.83 9.83 9.50 9.50 0.0M
2023-11-08 10.22 10.22 10.03 10.08 0.0M
2023-11-07 9.71 10.02 9.71 10.02 0.0M
2023-11-06 9.96 9.96 9.73 9.79 0.0M
2023-11-03 9.41 9.47 9.41 9.47 0.0M
2023-11-02 8.70 8.98 8.70 8.98 0.0M
2023-11-01 8.80 8.80 8.54 8.54 0.0M
2023-10-31 8.92 8.92 8.45 8.86 0.0M
2023-10-30 8.82 8.83 8.82 8.82 0.0M
2023-10-26 8.96 8.97 8.96 8.97 0.0M
2023-10-25 9.38 9.38 9.38 9.38 0.0M
2023-10-24 9.60 9.60 9.54 9.54 0.0M
2023-10-23 9.43 9.43 9.43 9.43 0.0M
2023-10-20 9.43 9.43 9.43 9.43 0.0M
2023-10-13 10.26 10.27 9.74 9.74 0.0M
2023-10-12 10.70 10.70 10.70 10.70 0.0M
2023-10-10 10.27 10.55 10.27 10.55 0.0M
2023-10-09 10.35 10.55 10.31 10.43 0.0M
2023-10-06 9.68 10.39 9.68 10.39 0.0M
2023-10-05 9.59 9.70 9.59 9.70 0.0M
2023-10-04 9.60 9.65 9.57 9.65 0.0M
2023-10-03 10.10 10.10 9.85 9.85 0.0M
2023-10-02 10.16 10.16 10.14 10.14 0.0M
2023-09-29 9.95 9.95 9.95 9.95 0.0M
2023-09-28 9.66 9.76 9.66 9.73 0.0M
2023-09-27 9.50 9.81 9.50 9.75 0.0M
2023-09-26 9.39 9.39 9.39 9.39 0.0M
2023-09-25 9.26 9.26 9.26 9.26 0.0M
2023-09-22 9.66 9.84 9.36 9.36 0.0M
2023-09-21 9.96 9.98 9.79 9.81 0.0M
2023-09-20 10.16 10.16 10.16 10.16 0.0M
2023-09-19 10.06 10.06 10.06 10.06 0.0M
2023-09-18 10.45 10.45 10.28 10.28 0.0M
2023-09-14 10.77 10.87 10.77 10.87 0.0M
2023-09-12 10.63 10.63 10.63 10.63 0.0M
2023-09-11 10.24 10.24 10.24 10.24 0.0M
2023-09-08 10.02 10.28 10.02 10.28 0.0M
2023-09-07 10.28 10.28 9.95 10.06 0.0M
2023-09-06 11.09 11.13 10.33 10.33 0.0M
2023-09-05 11.36 11.42 11.20 11.20 0.0M
2023-09-04 11.50 11.63 11.39 11.59 0.0M
2023-09-01 10.92 11.51 10.92 11.51 0.0M
2023-08-31 10.91 10.91 10.91 10.91 0.0M
2023-08-30 10.00 10.56 9.98 10.56 0.0M
2023-08-29 9.45 9.45 9.45 9.45 0.0M
2023-08-28 9.58 9.58 9.51 9.54 0.0M
2023-08-25 9.66 9.66 9.48 9.48 0.0M
2023-08-24 9.88 9.95 9.76 9.76 0.0M
2023-08-23 10.10 10.10 10.10 10.10 0.0M
2023-08-22 10.15 10.15 10.15 10.15 0.0M
2023-08-21 10.12 10.12 9.91 9.92 0.0M
2023-08-18 10.28 10.32 10.11 10.32 0.0M
2023-08-17 10.35 10.43 10.35 10.43 0.0M
2023-08-16 11.07 11.07 10.56 10.56 0.0M
2023-08-15 10.76 11.36 10.58 11.06 0.0M
2023-08-14 10.61 10.68 10.53 10.68 0.0M
2023-08-11 10.03 10.37 9.85 10.37 0.0M
2023-08-10 9.50 9.79 9.45 9.79 0.0M
2023-08-09 10.40 10.42 9.50 9.50 0.0M
2023-08-08 9.84 10.45 9.84 10.39 0.0M
2023-08-07 9.86 9.86 9.86 9.86 0.0M
2023-08-04 10.72 10.72 9.83 9.83 0.0M
2023-08-03 10.63 10.63 10.51 10.51 0.0M
2023-08-02 10.74 10.97 10.74 10.79 0.0M
2023-08-01 11.50 11.80 11.03 11.05 0.0M
2023-07-31 11.22 11.58 11.22 11.47 0.0M
2023-07-28 11.13 11.31 11.05 11.30 0.0M
2023-07-27 11.11 11.51 10.93 10.93 0.0M
2023-07-26 10.45 10.92 10.45 10.92 0.0M
2023-07-25 10.44 10.67 10.44 10.58 0.0M
2023-07-24 10.42 10.52 10.26 10.46 0.0M
2023-07-21 10.16 10.39 10.11 10.25 0.0M
2023-07-20 10.80 10.84 10.35 10.38 0.0M
2023-07-19 10.60 10.95 10.60 10.78 0.0M
2023-07-18 10.33 10.45 10.33 10.45 0.0M
2023-07-17 9.98 10.23 9.98 10.23 0.0M
2023-07-14 10.28 10.28 10.03 10.03 0.0M
2023-07-13 10.25 10.44 10.05 10.30 0.0M
2023-07-12 10.63 10.75 10.23 10.25 0.0M
2023-07-11 9.99 10.86 9.89 10.53 0.0M
2023-07-10 9.15 10.25 9.15 9.91 0.0M
2023-07-07 8.86 8.86 8.83 8.83 0.0M
2023-07-06 9.43 9.43 8.81 8.81 0.0M
2023-07-05 9.16 9.35 9.16 9.35 0.0M
2023-07-03 9.08 9.17 9.08 9.17 0.0M
2023-06-30 9.23 9.23 8.94 8.95 0.0M
2023-06-29 9.72 9.72 9.00 9.00 0.0M
2023-06-28 8.93 9.34 8.93 9.34 0.0M
2023-06-27 9.02 9.23 9.02 9.23 0.0M
2023-06-26 9.34 9.34 9.16 9.23 0.0M
2023-06-23 9.40 9.40 9.39 9.39 0.0M
2023-06-22 8.74 9.44 8.74 9.44 0.0M
2023-06-21 8.90 8.90 8.90 8.90 0.0M
2023-06-20 9.29 9.29 9.16 9.16 0.0M
2023-06-19 9.31 9.50 9.30 9.30 0.0M
2023-06-16 9.47 9.47 9.40 9.40 0.0M
2023-06-15 9.67 9.83 9.66 9.78 0.0M
2023-06-14 9.86 9.95 9.54 9.54 0.0M
2023-06-13 9.66 9.94 9.66 9.94 0.0M
2023-06-12 9.79 9.86 9.79 9.86 0.0M
2023-06-09 9.78 10.24 9.76 9.76 0.0M
2023-06-08 9.44 9.85 9.44 9.85 0.0M
2023-06-07 9.59 9.92 9.54 9.54 0.0M
2023-06-06 9.18 9.77 9.18 9.68 0.0M
2023-06-05 8.85 9.17 8.85 8.94 0.0M
2023-06-02 8.76 8.95 8.60 8.95 0.0M
2023-06-01 8.48 8.55 8.37 8.55 0.0M
2023-05-31 8.30 8.35 8.19 8.35 0.0M
2023-05-30 7.98 8.27 7.88 8.27 0.0M
2023-05-26 7.48 7.78 7.48 7.78 0.0M
2023-05-25 7.49 7.52 7.47 7.51 0.0M
2023-05-24 7.36 7.38 7.36 7.38 0.0M
2023-05-23 7.52 7.67 7.52 7.54 0.0M
2023-05-22 7.59 7.59 7.44 7.45 0.0M
2023-05-19 7.68 7.76 7.53 7.53 0.0M
2023-05-18 7.70 7.81 7.65 7.65 0.0M
2023-05-17 7.60 7.62 7.60 7.62 0.0M
2023-05-16 7.78 7.78 7.60 7.60 0.0M
2023-05-15 7.66 7.85 7.56 7.85 0.0M
2023-05-12 7.79 7.79 7.46 7.46 0.0M
2023-05-11 8.03 8.05 8.03 8.05 0.0M
2023-05-10 7.78 7.91 7.78 7.84 0.0M
2023-05-09 7.82 7.90 7.67 7.90 0.0M
2023-05-08 7.87 7.87 7.63 7.77 0.0M
2023-05-05 8.11 8.34 7.55 7.81 0.1M
2023-05-04 9.82 9.82 9.70 9.70 0.0M
2023-05-03 9.55 10.18 9.55 9.83 0.0M
2023-05-02 9.77 10.00 9.48 9.75 0.0M
2023-04-27 9.37 9.37 9.07 9.07 0.0M
2023-04-26 9.14 9.26 9.06 9.26 0.0M
2023-04-25 9.23 9.23 9.09 9.21 0.0M
2023-04-24 9.60 9.60 9.24 9.31 0.0M
2023-04-21 8.90 9.46 8.80 9.46 0.0M
2023-04-20 9.20 9.20 9.04 9.09 0.0M
2023-04-19 9.35 9.45 9.35 9.45 0.0M
2023-04-18 9.44 9.46 9.42 9.42 0.0M
2023-04-17 9.36 9.53 9.36 9.40 0.0M
2023-04-14 9.16 9.16 9.13 9.13 0.0M
2023-04-13 8.97 9.00 8.95 9.00 0.0M
2023-04-12 9.53 9.55 8.94 8.94 0.0M
2023-04-11 9.05 9.47 8.80 9.47 0.0M
2023-04-06 8.63 8.63 8.63 8.63 0.0M
2023-04-05 8.74 8.74 8.33 8.56 0.0M
2023-04-04 8.27 8.27 8.27 8.27 0.0M
2023-04-03 8.61 8.61 8.43 8.44 0.0M
2023-03-31 8.43 8.50 8.42 8.50 0.0M
2023-03-30 8.18 8.49 8.18 8.38 0.0M
2023-03-29 8.23 8.51 8.00 8.26 0.0M
2023-03-28 9.36 9.54 8.26 8.26 0.0M
2023-03-27 9.16 9.16 8.81 8.95 0.0M
2023-03-24 9.01 9.27 9.01 9.12 0.0M
2023-03-23 9.40 9.40 9.00 9.00 0.0M
2023-03-22 9.81 9.81 9.11 9.11 0.0M
2023-03-21 9.45 9.77 9.45 9.54 0.0M
2023-03-20 9.24 9.67 9.14 9.17 0.0M
2023-03-17 8.92 9.44 8.92 9.38 0.0M
2023-03-16 8.52 9.08 8.36 9.08 0.0M
2023-03-15 7.90 8.58 7.79 8.56 0.0M
2023-03-14 8.37 8.54 7.91 7.91 0.0M
2023-03-13 8.16 8.25 7.74 7.90 0.0M
2023-03-10 8.44 8.70 7.97 8.16 0.0M
2023-03-09 9.16 9.21 8.44 8.44 0.0M
2023-03-08 9.24 9.28 9.21 9.21 0.0M
2023-03-07 9.24 9.26 9.10 9.20 0.0M
2023-03-06 9.64 9.64 9.27 9.27 0.0M
2023-03-03 9.26 9.49 9.26 9.49 0.0M
2023-03-02 9.14 9.23 9.05 9.17 0.0M
2023-03-01 9.50 9.50 9.25 9.26 0.0M
2023-02-28 9.41 9.58 9.41 9.56 0.0M
2023-02-27 9.80 9.80 9.42 9.42 0.0M
2023-02-24 9.82 9.82 9.60 9.65 0.0M
2023-02-23 10.38 10.38 9.93 9.97 0.0M
2023-02-22 10.12 10.23 9.96 10.17 0.0M
2023-02-21 10.50 10.50 9.88 10.05 0.0M
2023-02-20 10.45 10.67 10.45 10.64 0.0M
2023-02-17 10.06 10.37 10.06 10.37 0.0M
2023-02-16 10.89 11.00 10.35 10.35 0.0M
2023-02-15 9.98 10.89 9.86 10.81 0.0M
2023-02-14 9.70 9.98 9.45 9.98 0.0M
2023-02-13 9.60 9.82 9.42 9.70 0.0M
2023-02-10 10.59 10.78 9.61 9.66 0.1M
2023-02-09 15.85 16.15 15.26 15.35 0.0M
2023-02-08 16.83 17.46 15.73 15.73 0.0M
2023-02-07 16.39 16.70 16.39 16.65 0.0M
2023-02-06 15.99 16.18 15.58 15.73 0.0M
2023-02-03 15.76 16.08 15.76 16.06 0.0M
2023-02-02 15.81 16.03 15.58 15.96 0.0M
2023-02-01 14.67 15.48 14.67 15.46 0.0M
2023-01-30 14.68 14.80 14.43 14.52 0.0M
2023-01-27 13.72 14.99 13.72 14.99 0.0M
2023-01-26 14.47 14.47 14.21 14.21 0.0M
2023-01-25 13.89 14.20 13.89 14.20 0.0M
2023-01-24 14.44 14.76 14.38 14.38 0.0M
2023-01-23 14.02 14.39 14.02 14.13 0.0M
2023-01-20 13.11 14.13 13.11 14.10 0.0M
2023-01-19 13.11 13.40 13.00 13.00 0.0M
2023-01-18 13.35 13.39 13.30 13.39 0.0M
2023-01-17 13.30 13.30 13.18 13.29 0.0M
2023-01-16 13.20 13.20 13.20 13.20 0.0M
2023-01-13 13.23 13.44 13.13 13.13 0.0M
2023-01-12 12.73 13.30 12.73 13.30 0.0M
2023-01-11 12.22 12.91 12.22 12.82 0.0M
2023-01-10 11.92 12.43 11.79 12.43 0.0M
2023-01-09 11.27 12.12 11.27 11.84 0.0M
2023-01-06 10.73 11.20 10.73 11.20 0.0M
2023-01-05 10.83 10.83 10.51 10.65 0.0M
2023-01-04 10.64 10.72 10.64 10.69 0.0M
2023-01-03 10.54 10.74 10.49 10.49 0.0M
2023-01-02 10.29 10.51 10.29 10.51 0.0M