2,282€
-0,64%
Echtzeit-Aktienkurs Lucid Group
Bid:
Ask:
Aktienkurse zur Lucid Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,30 | 2,30 | 2,26 | 2,27 | -1,00% | - |
| 18.04.2024 | 2,27 | 2,39 | 2,22 | 2,30 | 1,09% | 1.487,00 |
| 17.04.2024 | 2,27 | 2,32 | 2,24 | 2,27 | 0,32% | 100,00 |
| 16.04.2024 | 2,30 | 2,31 | 2,22 | 2,27 | -1,17% | 1.389,00 |
| 15.04.2024 | 2,33 | 2,41 | 2,26 | 2,29 | -2,26% | 200,00 |
| 12.04.2024 | 2,35 | 2,40 | 2,28 | 2,34 | -0,39% | 940,00 |
| 11.04.2024 | 2,47 | 2,51 | 2,33 | 2,35 | -4,40% | 4.000,00 |
| 10.04.2024 | 2,47 | 2,51 | 2,42 | 2,46 | -0,44% | 600,00 |
| 09.04.2024 | 2,44 | 2,57 | 2,36 | 2,47 | 1,54% | 2.204,00 |
| 08.04.2024 | 2,42 | 2,51 | 2,41 | 2,44 | 0,56% | 9.090,00 |
| 05.04.2024 | 2,44 | 2,47 | 2,38 | 2,42 | -0,76% | 1.310,00 |
| 04.04.2024 | 2,55 | 2,60 | 2,40 | 2,44 | -4,00% | 2.505,00 |
| 03.04.2024 | 2,56 | 2,60 | 2,52 | 2,54 | -0,61% | 5.261,00 |
| 02.04.2024 | 2,66 | 2,68 | 2,50 | 2,56 | -4,04% | 1.680,00 |
| 28.03.2024 | 2,72 | 2,78 | 2,63 | 2,67 | -2,03% | 4.750,00 |
| 27.03.2024 | 2,54 | 2,83 | 2,54 | 2,72 | 6,60% | 4.533,00 |
| 26.03.2024 | 2,69 | 2,78 | 2,54 | 2,55 | -5,10% | 8.969,00 |
| 25.03.2024 | 2,54 | 3,21 | 2,53 | 2,69 | 5,27% | 15.715,00 |
| 22.03.2024 | 2,63 | 2,67 | 2,51 | 2,56 | -2,80% | 200,00 |
| 21.03.2024 | 2,55 | 2,65 | 2,51 | 2,63 | 2,72% | 22.023,00 |
| 20.03.2024 | 2,49 | 2,60 | 2,46 | 2,56 | 2,79% | 1.320,00 |
| 19.03.2024 | 2,53 | 2,56 | 2,45 | 2,49 | -1,39% | 2.638,00 |
| 18.03.2024 | 2,49 | 2,58 | 2,45 | 2,52 | 1,31% | 4.615,00 |
| 15.03.2024 | 2,45 | 2,54 | 2,42 | 2,49 | 1,01% | 13.759,00 |
| 14.03.2024 | 2,58 | 2,62 | 2,39 | 2,47 | -4,39% | 669,00 |
| 13.03.2024 | 2,70 | 2,74 | 2,54 | 2,58 | -4,60% | 490,00 |
| 12.03.2024 | 2,75 | 2,81 | 2,67 | 2,70 | -1,65% | 5.801,00 |
| 11.03.2024 | 2,84 | 2,88 | 2,73 | 2,75 | -3,13% | 643,00 |
| 08.03.2024 | 2,87 | 2,95 | 2,79 | 2,84 | -0,54% | - |
| 07.03.2024 | 2,93 | 2,96 | 2,84 | 2,85 | -2,33% | 1.000,00 |
| 06.03.2024 | 2,92 | 2,99 | 2,85 | 2,92 | 0,24% | 900,00 |
| 05.03.2024 | 2,95 | 2,97 | 2,83 | 2,92 | -0,94% | 2.500,00 |
| 04.03.2024 | 3,08 | 3,14 | 2,86 | 2,94 | -4,35% | 1.262,00 |
| 01.03.2024 | 3,03 | 3,17 | 3,00 | 3,08 | 1,51% | 74,00 |
| 29.02.2024 | 2,97 | 3,08 | 2,92 | 3,03 | 2,18% | 801,00 |
| 28.02.2024 | 2,92 | 3,09 | 2,83 | 2,97 | 1,80% | 130,00 |
| 27.02.2024 | 2,88 | 2,99 | 2,86 | 2,91 | 1,18% | 1.125,00 |
| 26.02.2024 | 2,79 | 3,04 | 2,76 | 2,88 | 2,67% | 2.373,00 |
| 23.02.2024 | 2,86 | 2,92 | 2,68 | 2,80 | -1,92% | 10.427,00 |
| 22.02.2024 | 3,12 | 3,20 | 2,67 | 2,86 | -10,06% | 18.966,00 |
| 21.02.2024 | 3,39 | 3,48 | 3,10 | 3,18 | -6,24% | 23.225,00 |
| 20.02.2024 | 3,36 | 3,51 | 3,24 | 3,39 | 0,92% | 2.021,00 |
| 19.02.2024 | 3,42 | 3,57 | 3,30 | 3,36 | -2,01% | 11,00 |
| 16.02.2024 | 3,35 | 3,64 | 3,32 | 3,43 | 2,46% | 4.640,00 |
| 15.02.2024 | 3,20 | 3,46 | 3,15 | 3,35 | 4,82% | 2.900,00 |
| 14.02.2024 | 3,15 | 3,24 | 3,13 | 3,19 | 1,62% | 3.400,00 |
| 13.02.2024 | 3,32 | 3,34 | 3,05 | 3,14 | -5,33% | 320,00 |
| 12.02.2024 | 3,30 | 3,49 | 3,22 | 3,32 | 1,84% | 940,00 |
| 09.02.2024 | 3,28 | 3,39 | 3,16 | 3,26 | 0,50% | 916,00 |
| 08.02.2024 | 3,15 | 3,29 | 3,08 | 3,24 | 3,19% | 685,00 |
| 07.02.2024 | 3,27 | 3,32 | 3,12 | 3,14 | -3,85% | 230,00 |
| 06.02.2024 | 2,96 | 3,27 | 2,91 | 3,27 | 9,21% | 1.157,00 |
| 05.02.2024 | 3,05 | 3,11 | 2,91 | 2,99 | -2,02% | 974,00 |
| 02.02.2024 | 3,15 | 3,20 | 2,88 | 3,05 | -3,03% | 1.025,00 |
| 01.02.2024 | 3,12 | 3,35 | 2,96 | 3,15 | 0,96% | 6.575,00 |
| 31.01.2024 | 3,17 | 3,46 | 3,10 | 3,12 | -0,91% | 17.267,00 |
| 30.01.2024 | 3,08 | 3,52 | 2,92 | 3,15 | 2,91% | 12.026,00 |
| 29.01.2024 | 2,45 | 3,14 | 2,45 | 3,06 | 24,62% | 18.975,00 |
| 26.01.2024 | 2,47 | 2,50 | 2,43 | 2,46 | -0,45% | 2.050,00 |
| 25.01.2024 | 2,51 | 2,55 | 2,37 | 2,47 | -4,64% | 2.675,00 |
| 24.01.2024 | 2,80 | 2,93 | 2,56 | 2,59 | -7,51% | 1.988,00 |
| 23.01.2024 | 2,61 | 2,83 | 2,61 | 2,80 | 7,34% | 3.300,00 |
| 22.01.2024 | 2,51 | 2,71 | 2,47 | 2,61 | 3,80% | 6.847,00 |
| 19.01.2024 | 2,46 | 2,61 | 2,34 | 2,51 | 2,03% | 7.079,00 |
| 18.01.2024 | 2,55 | 2,66 | 2,36 | 2,46 | -3,20% | 10.130,00 |
| 17.01.2024 | 2,64 | 2,66 | 2,50 | 2,54 | -3,89% | 3.054,00 |
| 16.01.2024 | 2,88 | 2,88 | 2,63 | 2,64 | -8,20% | 5.140,00 |
| 15.01.2024 | 2,77 | 2,94 | 2,77 | 2,88 | 4,25% | 2.889,00 |
| 12.01.2024 | 2,98 | 2,99 | 2,71 | 2,76 | -7,45% | 9.419,00 |
| 11.01.2024 | 3,13 | 3,24 | 2,88 | 2,98 | -4,67% | 20.202,00 |
| 10.01.2024 | 3,33 | 3,40 | 3,11 | 3,13 | -5,86% | 6.665,00 |
| 09.01.2024 | 3,49 | 3,49 | 3,31 | 3,33 | -4,53% | 1.350,00 |
| 08.01.2024 | 3,47 | 3,54 | 3,40 | 3,48 | 0,19% | 32,00 |
| 05.01.2024 | 3,57 | 3,63 | 3,44 | 3,48 | -2,52% | 1.729,00 |
| 04.01.2024 | 3,65 | 3,75 | 3,52 | 3,57 | -2,23% | 1.400,00 |
| 03.01.2024 | 3,81 | 3,83 | 3,62 | 3,65 | -4,14% | 5.746,00 |
| 02.01.2024 | 3,86 | 3,93 | 3,76 | 3,81 | -1,39% | 4.484,00 |
| 29.12.2023 | 3,86 | 3,90 | 3,85 | 3,86 | -0,12% | 1.555,00 |
| 28.12.2023 | 3,90 | 3,94 | 3,82 | 3,86 | -0,76% | 2.102,00 |
| 27.12.2023 | 3,87 | 3,99 | 3,84 | 3,89 | 0,57% | 3.133,00 |
| 22.12.2023 | 3,94 | 3,97 | 3,87 | 3,87 | -1,64% | 1.757,00 |
| 21.12.2023 | 3,92 | 4,10 | 3,92 | 3,94 | 0,54% | 532,00 |
| 20.12.2023 | 4,29 | 4,33 | 3,88 | 3,92 | -8,61% | 9.733,00 |
| 19.12.2023 | 4,30 | 4,41 | 4,28 | 4,28 | -0,30% | 6.125,00 |
| 18.12.2023 | 4,41 | 4,56 | 4,27 | 4,30 | -2,35% | 16.325,00 |
| 15.12.2023 | 4,64 | 4,85 | 4,36 | 4,40 | -4,86% | 8.871,00 |
| 14.12.2023 | 4,09 | 4,83 | 4,09 | 4,63 | 13,19% | 26.857,00 |
| 13.12.2023 | 3,94 | 4,21 | 3,85 | 4,09 | 3,94% | 2.485,00 |
| 12.12.2023 | 4,12 | 4,22 | 3,81 | 3,93 | -4,77% | 6.485,00 |
| 11.12.2023 | 4,35 | 4,39 | 4,03 | 4,13 | -5,54% | 2.750,00 |
| 08.12.2023 | 4,14 | 4,42 | 4,13 | 4,37 | 5,44% | 1.924,00 |
| 07.12.2023 | 4,09 | 4,30 | 4,01 | 4,15 | 1,31% | 2.050,00 |
| 06.12.2023 | 3,90 | 4,36 | 3,90 | 4,09 | 5,08% | 1.999,00 |
| 05.12.2023 | 4,04 | 4,06 | 3,88 | 3,89 | -3,55% | 425,00 |
| 04.12.2023 | 4,00 | 4,18 | 3,90 | 4,04 | 1,60% | 155,00 |
| 01.12.2023 | 3,88 | 4,12 | 3,83 | 3,97 | 2,91% | 2.690,00 |
| 30.11.2023 | 3,98 | 4,06 | 3,81 | 3,86 | -2,96% | 1.190,00 |
| 29.11.2023 | 3,97 | 4,16 | 3,93 | 3,98 | 0,23% | 750,00 |
| 28.11.2023 | 3,81 | 4,02 | 3,63 | 3,97 | 4,17% | 1.409,00 |
| 27.11.2023 | 3,88 | 3,93 | 3,76 | 3,81 | -1,77% | 2.601,00 |