1,985€
0,61%
Echtzeit-Aktienkurs Lucid Group Inc.
Bid:
Ask:
Aktienkurse zur Lucid Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 1,96 | 1,99 | 1,96 | 1,99 | 0,61% | - |
| 16.07.2025 | 2,00 | 2,02 | 1,91 | 1,97 | -1,57% | 500,00 |
| 15.07.2025 | 1,95 | 2,04 | 1,93 | 2,00 | 3,27% | 6.250,00 |
| 14.07.2025 | 1,93 | 2,00 | 1,93 | 1,94 | -1,15% | 505,00 |
| 11.07.2025 | 1,97 | 2,00 | 1,95 | 1,96 | -1,65% | 50.319,00 |
| 10.07.2025 | 1,94 | 2,00 | 1,93 | 2,00 | 2,86% | 5.850,00 |
| 09.07.2025 | 1,95 | 2,03 | 1,93 | 1,94 | -0,87% | 5.195,00 |
| 08.07.2025 | 1,80 | 2,01 | 1,79 | 1,96 | 9,05% | 16.991,00 |
| 07.07.2025 | 1,84 | 1,85 | 1,75 | 1,80 | -2,50% | 1.698,00 |
| 04.07.2025 | 1,83 | 1,85 | 1,82 | 1,84 | 0,19% | - |
| 03.07.2025 | 1,74 | 1,89 | 1,74 | 1,84 | 5,88% | 100,00 |
| 02.07.2025 | 1,73 | 1,78 | 1,71 | 1,74 | 0,09% | - |
| 01.07.2025 | 1,79 | 1,81 | 1,69 | 1,73 | -3,40% | - |
| 30.06.2025 | 1,82 | 1,85 | 1,79 | 1,80 | -1,54% | - |
| 27.06.2025 | 1,88 | 1,89 | 1,80 | 1,82 | -2,75% | - |
| 26.06.2025 | 1,84 | 1,90 | 1,83 | 1,88 | 1,43% | - |
| 25.06.2025 | 1,86 | 1,89 | 1,84 | 1,85 | -0,83% | - |
| 24.06.2025 | 1,89 | 1,92 | 1,86 | 1,86 | 0,13% | 1.000,00 |
| 23.06.2025 | 1,91 | 1,92 | 1,84 | 1,86 | -2,33% | 1.000,00 |
| 20.06.2025 | 1,92 | 1,98 | 1,88 | 1,91 | -0,34% | - |
| 19.06.2025 | 1,93 | 1,94 | 1,91 | 1,91 | -1,37% | - |
| 18.06.2025 | 1,88 | 1,95 | 1,87 | 1,94 | 3,33% | 3.865,00 |
| 17.06.2025 | 1,85 | 1,94 | 1,84 | 1,88 | 0,62% | 10.000,00 |
| 16.06.2025 | 1,83 | 1,95 | 1,83 | 1,87 | 2,33% | 3.700,00 |
| 13.06.2025 | 1,86 | 1,88 | 1,82 | 1,82 | -2,54% | - |
| 12.06.2025 | 1,90 | 1,90 | 1,84 | 1,87 | -1,27% | 10.000,00 |
| 11.06.2025 | 1,91 | 1,97 | 1,88 | 1,89 | -0,94% | 11,00 |
| 10.06.2025 | 1,96 | 1,99 | 1,91 | 1,91 | -2,27% | 27.621,00 |
| 09.06.2025 | 1,88 | 1,98 | 1,88 | 1,96 | 3,46% | 1.000,00 |
| 06.06.2025 | 1,87 | 1,92 | 1,86 | 1,89 | 1,34% | 412,00 |
| 05.06.2025 | 1,95 | 1,97 | 1,82 | 1,87 | -4,70% | 1.916,00 |
| 04.06.2025 | 1,93 | 1,97 | 1,87 | 1,96 | 1,40% | 500,00 |
| 03.06.2025 | 1,93 | 1,97 | 1,90 | 1,93 | 0,21% | 24.895,00 |
| 02.06.2025 | 1,99 | 2,04 | 1,86 | 1,93 | -1,68% | 8.826,00 |
| 30.05.2025 | 2,12 | 2,17 | 1,95 | 1,96 | -7,74% | 5.437,00 |
| 29.05.2025 | 2,37 | 2,41 | 2,09 | 2,12 | -8,99% | 51.460,00 |
| 28.05.2025 | 2,34 | 2,39 | 2,29 | 2,33 | 0,01% | 2.050,00 |
| 27.05.2025 | 2,31 | 2,35 | 2,23 | 2,33 | 0,67% | 50.500,00 |
| 26.05.2025 | 2,25 | 2,36 | 2,24 | 2,32 | 3,11% | 220,00 |
| 23.05.2025 | 2,35 | 2,39 | 2,23 | 2,25 | -4,44% | 60.000,00 |
| 22.05.2025 | 2,44 | 2,47 | 2,34 | 2,35 | -3,68% | 25.887,00 |
| 21.05.2025 | 2,61 | 2,64 | 2,43 | 2,44 | -6,76% | 3.322,00 |
| 20.05.2025 | 2,38 | 2,66 | 2,35 | 2,62 | 9,67% | 3.200,00 |
| 19.05.2025 | 2,48 | 2,52 | 2,33 | 2,39 | -6,02% | 14.260,00 |
| 16.05.2025 | 2,40 | 2,57 | 2,38 | 2,54 | 5,87% | - |
| 15.05.2025 | 2,47 | 2,48 | 2,37 | 2,40 | -2,68% | 19.050,00 |
| 14.05.2025 | 2,36 | 2,55 | 2,30 | 2,47 | 4,76% | 10.000,00 |
| 13.05.2025 | 2,37 | 2,41 | 2,32 | 2,36 | 0,26% | 2.883,00 |
| 12.05.2025 | 2,24 | 2,45 | 2,23 | 2,35 | 5,53% | 17.357,00 |
| 09.05.2025 | 2,06 | 2,24 | 2,05 | 2,23 | 7,93% | 67.449,00 |
| 08.05.2025 | 2,00 | 2,10 | 1,99 | 2,06 | 3,38% | 486,00 |
| 07.05.2025 | 2,06 | 2,13 | 1,97 | 2,00 | -2,40% | 2.550,00 |
| 06.05.2025 | 2,07 | 2,11 | 2,01 | 2,04 | -2,20% | 3.322,00 |
| 05.05.2025 | 2,21 | 2,24 | 2,09 | 2,09 | -6,40% | 4.000,00 |
| 02.05.2025 | 2,23 | 2,27 | 2,19 | 2,23 | 0,63% | - |
| 30.04.2025 | 2,23 | 2,24 | 2,10 | 2,22 | -1,16% | 1.000,00 |
| 29.04.2025 | 2,23 | 2,25 | 2,16 | 2,25 | 1,17% | 3.293,00 |
| 28.04.2025 | 2,19 | 2,29 | 2,18 | 2,22 | 1,05% | 3.400,00 |
| 25.04.2025 | 2,15 | 2,21 | 2,14 | 2,20 | 2,23% | 940,00 |
| 24.04.2025 | 2,13 | 2,20 | 2,09 | 2,15 | 1,56% | 2.500,00 |
| 23.04.2025 | 2,04 | 2,20 | 2,04 | 2,12 | 3,91% | 2.062,00 |
| 22.04.2025 | 2,10 | 2,10 | 2,00 | 2,04 | -2,12% | - |
| 17.04.2025 | 2,04 | 2,11 | 2,02 | 2,08 | 2,34% | - |
| 16.04.2025 | 2,10 | 2,17 | 2,01 | 2,03 | -6,23% | 1.029,00 |
| 15.04.2025 | 2,22 | 2,26 | 2,15 | 2,17 | -2,96% | - |
| 14.04.2025 | 2,24 | 2,29 | 2,20 | 2,23 | 0,72% | 12.700,00 |
| 11.04.2025 | 2,25 | 2,34 | 2,17 | 2,22 | -1,29% | 872,00 |
| 10.04.2025 | 2,28 | 2,32 | 2,17 | 2,25 | -3,75% | 14.000,00 |
| 09.04.2025 | 2,12 | 2,37 | 2,02 | 2,33 | 10,44% | 5.547,00 |
| 08.04.2025 | 2,26 | 2,38 | 2,09 | 2,11 | -4,82% | 5.556,00 |
| 07.04.2025 | 2,08 | 2,32 | 1,75 | 2,22 | 5,92% | 10.674,00 |
| 04.04.2025 | 2,13 | 2,25 | 1,89 | 2,10 | -0,62% | 9.632,00 |
| 03.04.2025 | 2,17 | 2,19 | 1,95 | 2,11 | -4,44% | 2.225,00 |
| 02.04.2025 | 2,38 | 2,39 | 2,19 | 2,21 | -5,72% | 6.150,00 |
| 01.04.2025 | 2,23 | 2,45 | 2,22 | 2,34 | 4,42% | 10.548,00 |
| 31.03.2025 | 2,13 | 2,25 | 2,03 | 2,24 | 3,63% | 1.478,00 |
| 28.03.2025 | 2,24 | 2,25 | 2,08 | 2,16 | -3,46% | 1.200,00 |
| 27.03.2025 | 2,18 | 2,27 | 2,16 | 2,24 | 2,10% | - |
| 26.03.2025 | 2,25 | 2,29 | 2,19 | 2,20 | -2,70% | 6.996,00 |
| 25.03.2025 | 2,28 | 2,32 | 2,23 | 2,26 | -1,07% | - |
| 24.03.2025 | 2,23 | 2,32 | 2,22 | 2,28 | 2,31% | 500,00 |
| 21.03.2025 | 2,14 | 2,25 | 2,05 | 2,23 | 5,87% | 45,00 |
| 20.03.2025 | 2,25 | 2,32 | 2,10 | 2,11 | -6,00% | 14.957,00 |
| 19.03.2025 | 2,17 | 2,36 | 2,16 | 2,24 | 3,68% | 55.285,00 |
| 18.03.2025 | 2,02 | 2,29 | 2,00 | 2,16 | 6,80% | 13.730,00 |
| 17.03.2025 | 1,92 | 2,07 | 1,91 | 2,02 | 5,56% | 900,00 |
| 14.03.2025 | 1,88 | 1,94 | 1,88 | 1,92 | 2,19% | 2.692,00 |
| 13.03.2025 | 1,99 | 2,03 | 1,85 | 1,88 | -5,47% | 2.305,00 |
| 12.03.2025 | 1,93 | 2,08 | 1,92 | 1,98 | 3,41% | 1.653,00 |
| 11.03.2025 | 1,92 | 1,97 | 1,82 | 1,92 | -0,78% | 234,00 |
| 10.03.2025 | 1,97 | 2,10 | 1,91 | 1,93 | -2,23% | 2.500,00 |
| 07.03.2025 | 1,95 | 1,99 | 1,89 | 1,98 | 2,20% | 780,00 |
| 06.03.2025 | 2,03 | 2,04 | 1,91 | 1,94 | -3,56% | 1.559,00 |
| 05.03.2025 | 2,00 | 2,14 | 1,89 | 2,01 | 1,62% | 3.261,00 |
| 04.03.2025 | 2,04 | 2,07 | 1,94 | 1,97 | -2,13% | 15.262,00 |
| 03.03.2025 | 2,13 | 2,25 | 2,01 | 2,02 | -5,90% | 800,00 |
| 28.02.2025 | 2,15 | 2,18 | 2,02 | 2,14 | 0,26% | 40.800,00 |
| 27.02.2025 | 2,17 | 2,32 | 2,14 | 2,14 | -0,74% | 1.130,00 |
| 26.02.2025 | 2,68 | 2,84 | 2,15 | 2,15 | -13,35% | 13.050,00 |
| 25.02.2025 | 2,64 | 2,84 | 2,48 | 2,49 | -6,24% | 3.045,00 |