Live Chat

Perdagangan Lyft LYFT

Lyft diagram langsung

Created with Highcharts 10.2.117:0018:0019:0020:0013. Feb16:0017:0018:0019:00131412.512.7513.2513.513.7514.25

Dasar-dasar Instrumen

Weekly Search
Weekly
Daily
Tanggal Tutup Ubah Ubah (%) Buka Tinggi Rendah
10 Feb 2025 13.25 -1.72 -11.44% 14.96 15.13 12.04
3 Feb 2025 14.13 1.2 9.28% 12.93 14.71 12.92
27 Jan 2025 13.51 0 0% 13.51 14.14 12.81
20 Jan 2025 13.76 0.08 0.58% 13.68 14.01 13.05
13 Jan 2025 13.36 0.76 6.11% 12.59 13.71 12.52
6 Jan 2025 12.93 -1.52 -10.52% 14.45 14.71 12.72
30 Des 2024 14.21 1.23 9.47% 12.98 14.5 12.71
23 Des 2024 13.27 -0.32 -2.29% 13.58 13.95 13.11
16 Des 2024 13.53 -0.38 -2.67% 13.9 14.46 13.16
9 Des 2024 14.12 -2.06 -12.68% 16.17 16.71 14.04
2 Des 2024 15.9 -1.23 -7.19% 17.13 17.56 15.33
25 Nov 2024 17.29 0.16 0.93% 17.13 17.96 16.86
18 Nov 2024 16.74 -0.64 -3.63% 17.37 17.52 16.2
11 Nov 2024 18.07 0.3 1.68% 17.77 19 17.48
4 Nov 2024 17.72 4.38 32.93% 13.33 18.71 13.32
28 Okt 2024 13.44 -0.25 -1.76% 13.68 13.96 12.83
21 Okt 2024 13.38 -0.61 -4.37% 13.99 14.13 13.18
14 Okt 2024 13.94 0.55 4.18% 13.38 14.02 12.89
7 Okt 2024 13.57 1.09 8.82% 12.47 13.77 11.95
30 Sep 2024 12.53 -0.28 -2.11% 12.8 12.82 12.16
23 Sep 2024 12.8 0.39 3.14% 12.41 13.71 12.31
16 Sep 2024 12.44 0.96 8.45% 11.47 12.74 11.31
9 Sep 2024 11.32 0.33 3% 10.99 12.02 10.58
2 Sep 2024 11.04 -0.5 -4.25% 11.53 11.84 10.88
26 Agu 2024 11.63 -0.25 -2.11% 11.88 11.91 11.23
19 Agu 2024 11.64 0.47 4.2% 11.17 11.83 11.17
12 Agu 2024 11.17 1.42 14.68% 9.74 11.51 9.49
5 Agu 2024 9.71 -0.31 -3.1% 10.02 11.13 8.89
29 Jul 2024 10.88 -1.33 -10.9% 12.21 12.39 10.57
22 Jul 2024 12.16 -0.21 -1.7% 12.37 13.15 11.88
15 Jul 2024 12.31 -0.72 -5.53% 13.03 13.48 12.27
8 Jul 2024 13.05 -0.29 -2.18% 13.34 13.9 12.7
1 Jul 2024 13.29 -0.73 -5.14% 14.01 14.01 13.13
24 Jun 2024 14.07 0.66 4.92% 13.41 14.16 13.23
17 Jun 2024 13.4 -0.68 -4.83% 14.08 14.24 13.14
10 Jun 2024 14.13 -1.28 -8.31% 15.41 15.9 13.98
3 Jun 2024 15.55 -0.21 -1.34% 15.76 17.23 15
27 Mei 2024 15.56 -0.13 -0.83% 15.69 16.02 15.23
20 Mei 2024 15.58 -1.01 -6.09% 16.59 16.74 15.27
13 Mei 2024 16.55 -0.79 -4.56% 17.34 17.6 16.48
6 Mei 2024 17.12 -0.38 -2.18% 17.5 18.33 16.4
29 Apr 2024 17.11 0.89 5.48% 16.22 17.67 15.51
22 Apr 2024 16.31 -0.06 -0.31% 16.36 17.16 15.68
15 Apr 2024 16.09 -2.99 -15.68% 19.08 19.26 16
8 Apr 2024 18.69 0.58 3.2% 18.11 19.46 17.57
1 Apr 2024 17.77 -1.45 -7.55% 19.22 19.57 17.2
25 Mar 2024 19.31 -0.87 -4.27% 20.17 20.3 18.5
18 Mar 2024 20.1 2.61 14.92% 17.49 20.75 17.15
11 Mar 2024 17.17 -0.94 -5.2% 18.11 18.83 17.13
4 Mar 2024 18.25 0.98 5.67% 17.27 19.05 16.44
26 Feb 2024 16.28 0.42 2.64% 15.86 17.31 15.32
19 Feb 2024 15.97 -1.75 -9.83% 17.71 17.84 15.44
12 Feb 2024 17.84 4.85 37.44% 12.98 19.36 11.63
5 Feb 2024 12.99 0.27 2.2% 12.71 13.41 12.25
29 Jan 2024 12.72 0.16 1.35% 12.55 13.04 12.35
22 Jan 2024 12.57 -0.26 -2.03% 12.83 13.2 12.27
15 Jan 2024 12.59 -0.07 -0.48% 12.65 12.91 12.26
8 Jan 2024 12.82 0.08 0.7% 12.73 13.78 12.62
1 Jan 2024 12.75 -1.91 -12.97% 14.65 14.76 12.74
25 Des 2023 14.93 -0.35 -2.3% 15.28 15.6 14.69
18 Des 2023 15.3 -0.18 -1.17% 15.48 15.88 14.26
11 Des 2023 15.49 2.41 18.42% 13.08 15.69 13.06
4 Des 2023 13.16 0.22 1.7% 12.94 13.22 11.88
27 Nov 2023 13.13 2.96 29.1% 10.17 13.33 10.06
20 Nov 2023 10.24 -0.17 -1.54% 10.4 10.54 9.9
13 Nov 2023 10.55 0.51 5.07% 10.04 11.05 9.66
6 Nov 2023 10.2 -0.5 -4.68% 10.7 10.91 9.9
30 Okt 2023 10.62 1.2 12.85% 9.41 10.7 8.82
23 Okt 2023 9.25 -0.75 -7.41% 9.99 10.35 9.2
16 Okt 2023 10.05 0.08 0.8% 9.97 10.89 9.77
9 Okt 2023 10.05 -0.75 -6.95% 10.8 11.63 9.99
2 Okt 2023 11.03 0.54 5.24% 10.48 11.11 9.92
25 Sep 2023 10.51 0.68 7.02% 9.82 10.8 9.69
18 Sep 2023 9.91 -1.16 -10.4% 11.06 11.26 9.88
11 Sep 2023 11.24 0.32 2.93% 10.92 11.62 10.91
4 Sep 2023 10.8 -1.42 -11.63% 12.22 12.37 10.48
28 Agu 2023 12.3 2.09 20.47% 10.21 12.4 10.15
21 Agu 2023 10.19 -0.91 -8.12% 11.09 11.34 10.11
14 Agu 2023 11.11 -0.36 -3.06% 11.46 12.45 10.68
7 Agu 2023 11.34 0.47 4.32% 10.87 11.55 10.3
31 Jul 2023 10.82 -1.58 -12.75% 12.4 12.72 10.76
24 Jul 2023 12.44 0.88 7.7% 11.55 12.74 11.35
17 Jul 2023 11.38 0.13 1.15% 11.25 12.44 11.09
10 Jul 2023 11.26 1.16 11.48% 10.1 11.94 10.1
3 Jul 2023 10.07 0.48 5% 9.59 10.19 9.4
26 Jun 2023 9.56 -0.43 -4.31% 9.99 10.52 9.54
19 Jun 2023 10.07 -0.12 -1.18% 10.19 10.32 9.41
12 Jun 2023 10.21 -0.29 -2.77% 10.5 10.88 10.13
5 Jun 2023 10.43 0.93 9.9% 9.49 11.05 9.41
29 Mei 2023 9.52 1.02 12.13% 8.49 9.61 8.33
22 Mei 2023 8.33 0.3 3.73% 8.03 8.4 7.83
15 Mei 2023 8.1 -0.01 -0.13% 8.11 8.61 8.03
8 Mei 2023 8.15 -0.3 -3.56% 8.45 8.84 8.04
1 Mei 2023 8.58 -1.46 -14.55% 10.04 11.2 8.31
24 Apr 2023 10.21 -0.03 -0.3% 10.24 10.62 9.84
17 Apr 2023 10.4 0.22 2.16% 10.18 10.48 9.54
10 Apr 2023 10.16 0.92 10.07% 9.23 10.46 9.17
3 Apr 2023 9.41 0.32 3.52% 9.09 9.58 9
27 Mar 2023 9.25 -0.67 -6.76% 9.92 10.34 8.57
20 Mar 2023 9.86 -0.09 -0.81% 9.94 10.5 9.58
13 Mar 2023 10.04 1.63 19.52% 8.4 10.09 8.17
6 Mar 2023 8.7 -1.48 -14.46% 10.17 10.19 8.43
27 Feb 2023 10.09 -0.14 -1.28% 10.22 10.28 9.5
20 Feb 2023 10.18 -0.8 -7.21% 10.97 11.07 10.05
13 Feb 2023 11.27 0.98 9.52% 10.29 11.73 10.05
6 Feb 2023 10.25 -6.47 -38.7% 16.72 18.2 10.21
30 Jan 2023 17.33 1.7 10.94% 15.62 17.58 15.44
23 Jan 2023 16.13 0.78 5.14% 15.34 16.43 14.61
16 Jan 2023 15.35 1.11 7.87% 14.23 15.42 13.81
9 Jan 2023 14.47 2.28 18.7% 12.19 14.57 12.19
2 Jan 2023 11.9 0.66 5.87% 11.24 11.98 10.95
26 Des 2022 10.99 1.06 10.67% 9.93 11.24 9.63
19 Des 2022 10.18 -0.83 -7.54% 11.01 11.02 9.81
12 Des 2022 11.06 0.2 1.84% 10.86 12.5 10.73
5 Des 2022 10.91 -0.36 -3.2% 11.27 11.56 10.03
28 Nov 2022 11.07 0.15 1.37% 10.92 11.54 10.46
21 Nov 2022 11.1 0.1 1% 10.99 11.36 10.41
14 Nov 2022 11.19 -1.66 -12.86% 12.84 13.68 11.05
7 Nov 2022 12.67 -1.34 -9.57% 14.01 14.22 10.57
31 Okt 2022 13.71 -0.76 -5.26% 14.47 16.36 13.14
24 Okt 2022 14.46 1.12 8.39% 13.34 15.12 13.19
17 Okt 2022 13.53 1.43 11.91% 12.09 13.9 12.05
10 Okt 2022 11.74 -1 -7.78% 12.73 12.97 10.78
3 Okt 2022 12.48 -0.6 -4.59% 13.08 14.19 12.3
26 Sep 2022 13.1 -0.43 -3.18% 13.53 14.59 13.02
19 Sep 2022 13.93 -2.2 -13.59% 16.12 17.39 13.67
12 Sep 2022 16.23 -2.26 -12.23% 18.49 18.53 15.94
5 Sep 2022 18.06 3.48 23.95% 14.57 18.31 13.74
29 Agu 2022 14.55 -0.22 -1.49% 14.77 15.3 13.67
22 Agu 2022 14.94 -1.28 -7.9% 16.22 16.38 14.85
15 Agu 2022 16.59 -2.59 -13.46% 19.17 19.8 16.53
8 Agu 2022 19.31 -0.9 -4.41% 20.2 21.47 18.54
1 Agu 2022 20.25 6.69 49.33% 13.56 20.29 13.14
25 Jul 2022 13.82 0.58 4.38% 13.24 13.85 12.45
18 Jul 2022 13.5 0.34 2.66% 13.15 14.77 13.14
11 Jul 2022 12.9 -0.45 -3.38% 13.35 13.35 11.93
4 Jul 2022 13.38 0.37 2.84% 13.01 13.99 12.74
27 Jun 2022 13.42 -3.14 -18.97% 16.56 16.58 13.02
20 Jun 2022 16.29 1.13 7.52% 15.15 16.5 14.53
13 Jun 2022 14.84 -0.15 -0.94% 14.98 15.39 13.7
6 Jun 2022 15.71 -2.12 -11.9% 17.83 17.85 15.71
30 Mei 2022 17.33 -0.5 -2.81% 17.83 18.42 16.93
23 Mei 2022 17.65 -1.37 -7.16% 19.01 20.19 16.3
16 Mei 2022 19.01 -0.72 -3.65% 19.73 20.12 17.97
9 Mei 2022 19.95 0.3 1.57% 19.64 20.59 17.25
2 Mei 2022 20.36 -11.74 -36.56% 32.09 32.43 19.52
25 Apr 2022 32.48 -0.21 -0.62% 32.68 34.28 31.45
18 Apr 2022 33 -2.35 -6.63% 35.34 36.7 32.78
11 Apr 2022 35.43 2.47 7.52% 32.95 36.02 32.25
4 Apr 2022 33.48 -3.99 -10.63% 37.46 39.22 33.27
28 Mar 2022 37.52 -0.05 -0.14% 37.57 40.45 36.5
21 Mar 2022 37.54 -0.15 -0.38% 37.68 38.99 36.21
14 Mar 2022 38.64 1.89 5.17% 36.74 38.66 34.95
7 Mar 2022 37.26 0.08 0.24% 37.17 39.42 34.08
28 Feb 2022 35.28 -3.16 -8.23% 38.44 39.41 34.7
21 Feb 2022 38.64 -2.33 -5.67% 40.96 41.35 34.61
14 Feb 2022 41.26 1.35 3.38% 39.91 44.49 39.4
7 Feb 2022 40.01 1.57 4.11% 38.43 45.62 38.22
31 Jan 2022 37.67 1.78 4.98% 35.88 39.53 35.88
24 Jan 2022 35.74 0.19 0.53% 35.55 38.15 33.92
17 Jan 2022 36.79 -3.79 -9.34% 40.58 40.92 35.75
10 Jan 2022 41.28 -1.27 -2.99% 42.55 45.81 40.68
3 Jan 2022 43.08 -0.5 -1.13% 43.57 46.63 42.46
27 Des 2021 42.71 -0.87 -2% 43.58 44.63 42.17
20 Des 2021 44.2 6.8 18.18% 37.4 44.59 36.71
13 Des 2021 38.03 -0.5 -1.3% 38.53 40.88 36.21
6 Des 2021 39.49 -0.18 -0.46% 39.67 43.81 38.92
29 Nov 2021 39.49 -3.74 -8.66% 43.23 43.58 37.97
22 Nov 2021 42.34 -4.69 -9.98% 47.03 47.03 40.39
15 Nov 2021 47.52 -5.43 -10.26% 52.95 53.43 47.14
8 Nov 2021 52.94 -0.92 -1.69% 53.85 57.66 52.25
1 Nov 2021 53.56 8.05 17.68% 45.51 53.98 44.02
25 Okt 2021 45.89 -1.98 -4.14% 47.87 49.38 45.5
18 Okt 2021 48.28 -2.75 -5.38% 51.02 51.4 48.07
11 Okt 2021 51.52 -3.17 -5.8% 54.69 54.89 50.04
4 Okt 2021 54.9 0.19 0.36% 54.7 56.59 52.27
27 Sep 2021 55.46 -0.61 -1.08% 56.06 56.69 52.29
20 Sep 2021 55.87 5.52 10.98% 50.34 56.13 50.31
13 Sep 2021 52.16 1.5 2.98% 50.65 53.05 49.47
6 Sep 2021 49.99 1.21 2.5% 48.77 51.69 48.68
30 Agu 2021 48.2 -0.21 -0.44% 48.41 49.96 46.91
23 Agu 2021 48.4 4.1 9.25% 44.3 50.44 44.05
16 Agu 2021 45.85 -6.27 -12.03% 52.12 52.22 44.76
9 Agu 2021 53.38 1.35 2.59% 52.03 54.77 51.13
2 Agu 2021 52.44 -2.5 -4.56% 54.94 57.74 49.42
26 Jul 2021 55.27 0.42 0.76% 54.85 57.5 52.16
19 Jul 2021 54.88 3.4 6.6% 51.48 56.11 50.51
12 Jul 2021 53.4 -6.54 -10.92% 59.94 60.24 53.13
5 Jul 2021 60.03 -1.88 -3.04% 61.91 62.98 56.48
28 Jun 2021 62.76 1.69 2.78% 61.06 63.06 58.44
21 Jun 2021 61.49 2.93 5% 58.56 62.36 57.69
14 Jun 2021 58.47 2.19 3.9% 56.27 60.25 55.94
7 Jun 2021 56.07 -1.33 -2.32% 57.4 59.06 54.42
31 Mei 2021 57.4 0.51 0.91% 56.88 59.11 56.15
24 Mei 2021 57.11 4.65 8.88% 52.45 57.38 51.87
17 Mei 2021 52.31 3.1 6.29% 49.21 53.73 48.59
10 Mei 2021 49.61 -1.28 -2.5% 50.88 51.61 45.19
3 Mei 2021 50.14 -5.93 -10.58% 56.07 57.33 48.7
26 Apr 2021 55.6 -8.29 -12.97% 63.88 65.62 54
19 Apr 2021 63.66 0.98 1.57% 62.67 63.78 58.59

Berita Terkini

Frances Wang 2025 Feb 12, 16:00

Trump capital gains crypto: Will Trump abolish capital gains tax on Bitcoin?

Cryptocurrencies
Frances Wang 2025 Feb 12, 16:00

NVDA leveraged ETF: Investors Flock to Leveraged ETFs Linked to Nvidia

ETFs
Frances Wang 2025 Feb 12, 16:00

Cardano Price Forecast: Grayscale Submits ADA ETF Application to NYSE

ETFs
Frances Wang 2025 Feb 12, 16:00

Can you benefit by investing in an S&P 500 ETF?

ETFs
Frances Wang 2025 Feb 12, 16:00

Harley-Davidson Q4 Sales Plummet: Harley-Davidson's Revenue Drops 60%

Stocks
Frances Wang 2025 Feb 12, 16:00

The Dow Jones Industrial Average experiences fluctuations

Indices
Frances Wang 2025 Feb 12, 16:00

Uber stock price: Bill Ackman Buys Billions of Dollars' Worth of Uber Stock

Stocks
Frances Wang 2025 Feb 12, 16:00

Pinterest Stock price today: is PINS stock a good investment?

Stocks

Info

Spread

0.09

Spread (%)

0.6823 %

Leverage

1:5

Bunga Overnight Beli

-0.0597 %

Bunga Overnight Jual

-0.0292 %

Mata Uang

USD

Jam Trading

Pasar buka

Kamis

14:31 - 20:59

Selasa

14:31-20:59

Rabu

14:31-20:59

Jumat

14:31-20:59

Analisis dan Statistik

Buka

12.96

Sebelumnya Tutup

13.17

52 Minggu Tigg/Rdh

8.89 - 20.75

Kapitalisasi Pasar

5969216512

Saham yang Beredar

406286016

Tanggal Penghasilan (Berikutnya)

0000-00-00

Hasil Div

Tanggal Non-Dividen

Proyeksi tingkat dividen tahunan

0

Proyeksi hasil dividen tahunan

0

EPS

-0.16

Pelajari lebih lanjut tentang instrumen ini

Lyft LYFT Inc
Lyft, Inc. operates a peer-to-peer marketplace for on-demand ridesharing in the United States and Canada. It operates multimodal transportation networks that offer access to various transportation options through the Lyft platform and mobile-based applications. The company's platform provides a ridesharing marketplace, which connects drivers with riders; Express Drive, a car rental program for drivers; and a network of shared bikes and scooters in various cities to address the needs of riders for short trips. It also offers centralized tools and enterprise transportation solutions, such as concierge transportation solutions for organizations; Lyft Pink subscription plans; Lyft Pass commuter programs; first-mile and last-mile services; and university safe rides programs. The company was formerly known as Zimride, Inc. and changed its name to Lyft, Inc. in April 2013. Lyft, Inc. was incorporated in 2007 and is headquartered in San Francisco, California.

Instrumen Terkait

Aset
Jual
Beli
Ubah (%)

Tesla

351.46

353.70

4.80%

Amazon.com

229.13

230.55

0.46%

Alphabet (Google)

186.45

187.61

0.91%

Deutsche Bank

19.12

19.24

0.05%

view_all_instruments
Trustpilot
Live Chat