2,230€
8,12%
Echtzeit-Aktienkurs Lucid Group Inc.
Bid:
Ask:
Aktienkurse zur Lucid Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2025 | 2,92 | 2,97 | 2,60 | 2,65 | -9,21% | 10.967,00 |
| 21.02.2025 | 3,23 | 3,23 | 2,92 | 2,92 | -7,20% | 3.080,00 |
| 20.02.2025 | 3,23 | 3,27 | 2,98 | 3,15 | -2,49% | 50,00 |
| 19.02.2025 | 3,32 | 3,40 | 3,21 | 3,23 | -2,96% | 1.000,00 |
| 18.02.2025 | 3,12 | 3,43 | 3,10 | 3,33 | 6,31% | 3.400,00 |
| 17.02.2025 | 3,12 | 3,14 | 3,12 | 3,13 | -0,67% | 1.000,00 |
| 14.02.2025 | 3,14 | 3,24 | 3,06 | 3,15 | 1,24% | 14.453,00 |
| 13.02.2025 | 2,75 | 3,17 | 2,71 | 3,11 | 12,86% | 6.353,00 |
| 12.02.2025 | 2,61 | 2,76 | 2,55 | 2,76 | 6,02% | - |
| 11.02.2025 | 2,68 | 2,71 | 2,58 | 2,60 | -3,07% | 300,00 |
| 10.02.2025 | 2,72 | 2,80 | 2,68 | 2,68 | -1,92% | 3.493,00 |
| 07.02.2025 | 2,78 | 2,80 | 2,71 | 2,74 | -1,49% | 30,00 |
| 06.02.2025 | 2,78 | 2,93 | 2,75 | 2,78 | -0,86% | 1.010,00 |
| 05.02.2025 | 2,81 | 2,91 | 2,76 | 2,80 | -0,55% | 50,00 |
| 04.02.2025 | 2,75 | 2,84 | 2,67 | 2,82 | 3,38% | 4.029,00 |
| 03.02.2025 | 2,64 | 2,75 | 2,57 | 2,72 | 2,58% | 1.781,00 |
| 31.01.2025 | 2,61 | 2,73 | 2,61 | 2,66 | 1,80% | - |
| 30.01.2025 | 2,58 | 2,69 | 2,58 | 2,61 | 1,54% | - |
| 29.01.2025 | 2,65 | 2,70 | 2,54 | 2,57 | -3,04% | - |
| 28.01.2025 | 2,64 | 2,66 | 2,53 | 2,65 | 0,88% | - |
| 27.01.2025 | 2,66 | 2,83 | 2,54 | 2,63 | -1,35% | 5.960,00 |
| 24.01.2025 | 2,61 | 2,74 | 2,60 | 2,66 | 1,80% | 109,00 |
| 23.01.2025 | 2,58 | 2,63 | 2,51 | 2,62 | 1,83% | 804,00 |
| 22.01.2025 | 2,76 | 2,79 | 2,57 | 2,57 | -6,58% | 7.756,00 |
| 21.01.2025 | 2,90 | 3,01 | 2,71 | 2,75 | -5,11% | 4.776,00 |
| 20.01.2025 | 2,99 | 2,99 | 2,88 | 2,90 | -2,85% | 5.457,00 |
| 17.01.2025 | 2,98 | 3,14 | 2,98 | 2,98 | -0,08% | 150,00 |
| 16.01.2025 | 2,97 | 3,08 | 2,94 | 2,99 | 1,27% | 100,00 |
| 15.01.2025 | 2,88 | 3,04 | 2,87 | 2,95 | 2,43% | 314,00 |
| 14.01.2025 | 2,95 | 3,05 | 2,87 | 2,88 | -2,47% | 150,00 |
| 13.01.2025 | 2,96 | 2,96 | 2,80 | 2,95 | -0,07% | 3.387,00 |
| 10.01.2025 | 2,91 | 3,02 | 2,84 | 2,95 | 0,96% | 2.000,00 |
| 09.01.2025 | 2,89 | 2,93 | 2,87 | 2,93 | 1,07% | 278,00 |
| 08.01.2025 | 3,07 | 3,17 | 2,89 | 2,89 | -6,01% | 10.750,00 |
| 07.01.2025 | 3,22 | 3,48 | 3,05 | 3,08 | -3,81% | 4.168,00 |
| 06.01.2025 | 3,19 | 3,51 | 3,18 | 3,20 | 0,13% | 4.556,00 |
| 03.01.2025 | 2,96 | 3,26 | 2,91 | 3,20 | 8,08% | - |
| 02.01.2025 | 3,06 | 3,07 | 2,81 | 2,96 | 0,25% | 1.693,00 |
| 30.12.2024 | 3,06 | 3,06 | 2,92 | 2,95 | -0,99% | 1.204,00 |
| 27.12.2024 | 3,17 | 3,22 | 2,98 | 2,98 | 0,20% | 2.493,00 |
| 23.12.2024 | 2,85 | 3,02 | 2,84 | 2,97 | 4,44% | 10.661,00 |
| 20.12.2024 | 2,54 | 2,99 | 2,41 | 2,85 | 11,97% | 1.500,00 |
| 19.12.2024 | 2,42 | 2,58 | 2,41 | 2,54 | 5,06% | 865,00 |
| 18.12.2024 | 2,62 | 2,73 | 2,41 | 2,42 | -7,49% | 12.725,00 |
| 17.12.2024 | 2,58 | 2,71 | 2,56 | 2,62 | 1,30% | 1.386,00 |
| 16.12.2024 | 2,46 | 2,61 | 2,41 | 2,58 | 5,36% | 16.140,00 |
| 13.12.2024 | 2,42 | 2,47 | 2,34 | 2,45 | 1,22% | 10,00 |
| 12.12.2024 | 2,32 | 2,48 | 2,27 | 2,42 | 4,83% | 7.200,00 |
| 11.12.2024 | 2,25 | 2,32 | 2,18 | 2,31 | 2,85% | 1.050,00 |