2,983€
-0,57%
Echtzeit-Aktienkurs Lucid Group Inc.
Bid:
Ask:
Aktienkurse zur Lucid Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 2,98 | 3,11 | 2,98 | 2,98 | -0,83% | 21.156,00 |
| 16.01.2025 | 2,95 | 3,07 | 2,95 | 3,00 | 1,94% | 14.328,00 |
| 15.01.2025 | 2,91 | 3,02 | 2,85 | 2,94 | -0,27% | 12.746,00 |
| 14.01.2025 | 2,95 | 3,05 | 2,90 | 2,95 | 0,79% | 24.423,00 |
| 13.01.2025 | 2,96 | 2,96 | 2,80 | 2,93 | -1,35% | 15.153,00 |
| 10.01.2025 | 2,94 | 3,01 | 2,80 | 2,97 | 0,78% | 43.100,00 |
| 09.01.2025 | 2,91 | 2,95 | 2,90 | 2,95 | 1,24% | 14.632,00 |
| 08.01.2025 | 3,09 | 3,14 | 2,89 | 2,91 | -5,18% | 61.586,00 |
| 07.01.2025 | 3,22 | 3,49 | 3,06 | 3,07 | -4,90% | 179.137,00 |
| 06.01.2025 | 3,24 | 3,51 | 3,18 | 3,23 | 0,06% | 153.938,00 |
| 03.01.2025 | 2,98 | 3,25 | 2,92 | 3,22 | 9,21% | 86.253,00 |
| 02.01.2025 | 2,90 | 3,06 | 2,80 | 2,95 | -0,71% | 65.494,00 |
| 30.12.2024 | 3,07 | 3,07 | 2,92 | 2,97 | -3,44% | 42.964,00 |
| 27.12.2024 | 3,20 | 3,21 | 2,98 | 3,08 | 2,67% | 167.386,00 |
| 23.12.2024 | 2,89 | 3,04 | 2,87 | 3,00 | 3,99% | 126.700,00 |
| 20.12.2024 | 2,51 | 3,00 | 2,40 | 2,88 | 13,28% | 134.132,00 |
| 19.12.2024 | 2,42 | 2,56 | 2,41 | 2,55 | 3,96% | 35.455,00 |
| 18.12.2024 | 2,65 | 2,72 | 2,41 | 2,45 | -6,63% | 91.573,00 |
| 17.12.2024 | 2,65 | 2,69 | 2,58 | 2,62 | 0,96% | 216.257,00 |
| 16.12.2024 | 2,48 | 2,63 | 2,42 | 2,60 | 5,31% | 81.012,00 |
| 13.12.2024 | 2,45 | 2,47 | 2,34 | 2,47 | 2,41% | 46.372,00 |
| 12.12.2024 | 2,30 | 2,46 | 2,26 | 2,41 | 4,74% | 68.112,00 |
| 11.12.2024 | 2,26 | 2,32 | 2,18 | 2,30 | 2,68% | 48.283,00 |
| 10.12.2024 | 2,42 | 2,55 | 2,23 | 2,24 | -7,02% | 141.190,00 |
| 09.12.2024 | 2,19 | 2,56 | 2,17 | 2,41 | 11,22% | 191.644,00 |
| 06.12.2024 | 1,99 | 2,20 | 1,96 | 2,17 | 10,62% | 67.015,00 |
| 05.12.2024 | 1,98 | 2,04 | 1,95 | 1,96 | -2,30% | 15.924,00 |
| 04.12.2024 | 2,04 | 2,05 | 1,98 | 2,00 | -1,04% | 24.289,00 |
| 03.12.2024 | 2,01 | 2,04 | 1,96 | 2,03 | -0,44% | 26.673,00 |
| 02.12.2024 | 2,04 | 2,15 | 1,98 | 2,03 | -1,79% | 84.031,00 |
| 29.11.2024 | 2,08 | 2,11 | 2,03 | 2,07 | 0,83% | 14.516,00 |
| 28.11.2024 | 2,05 | 2,08 | 2,05 | 2,05 | 0,10% | 7.767,00 |
| 27.11.2024 | 2,05 | 2,09 | 1,99 | 2,05 | 0,54% | 45.596,00 |
| 26.11.2024 | 2,08 | 2,14 | 2,04 | 2,04 | -0,87% | 50.963,00 |
| 25.11.2024 | 2,10 | 2,14 | 2,02 | 2,06 | 1,78% | 149.649,00 |
| 22.11.2024 | 1,98 | 2,07 | 1,95 | 2,02 | 2,28% | 86.631,00 |
| 21.11.2024 | 1,93 | 2,01 | 1,91 | 1,98 | 3,56% | 14.204,00 |
| 20.11.2024 | 1,99 | 2,02 | 1,90 | 1,91 | -3,29% | 12.828,00 |
| 19.11.2024 | 2,03 | 2,05 | 1,95 | 1,98 | -2,57% | 17.512,00 |
| 18.11.2024 | 1,94 | 2,09 | 1,90 | 2,03 | 5,79% | 58.274,00 |
| 15.11.2024 | 1,98 | 2,04 | 1,84 | 1,92 | -3,43% | 82.929,00 |
| 14.11.2024 | 2,11 | 2,14 | 1,98 | 1,98 | -4,20% | 63.848,00 |
| 13.11.2024 | 2,05 | 2,20 | 2,03 | 2,07 | 3,03% | 71.008,00 |
| 12.11.2024 | 2,24 | 2,30 | 2,01 | 2,01 | -8,64% | 92.366,00 |
| 11.11.2024 | 2,08 | 2,25 | 2,05 | 2,20 | 5,87% | 86.812,00 |
| 08.11.2024 | 2,22 | 2,25 | 1,98 | 2,08 | -0,19% | 66.713,00 |
| 07.11.2024 | 2,05 | 2,12 | 2,00 | 2,08 | 4,57% | 76.437,00 |
| 06.11.2024 | 2,17 | 2,32 | 1,90 | 1,99 | -2,88% | 143.908,00 |
| 05.11.2024 | 2,07 | 2,13 | 2,04 | 2,05 | 0,00% | 32.751,00 |
| 04.11.2024 | 2,11 | 2,15 | 2,01 | 2,05 | -1,39% | 76.829,00 |
| 01.11.2024 | 2,06 | 2,12 | 2,02 | 2,08 | 1,96% | 51.565,00 |
| 31.10.2024 | 2,18 | 2,20 | 2,03 | 2,04 | -6,64% | 54.405,00 |
| 30.10.2024 | 2,25 | 2,28 | 2,15 | 2,18 | -2,85% | 53.006,00 |
| 29.10.2024 | 2,33 | 2,38 | 2,24 | 2,25 | -4,34% | 40.225,00 |
| 28.10.2024 | 2,34 | 2,44 | 2,31 | 2,35 | 2,22% | 42.272,00 |
| 25.10.2024 | 2,32 | 2,36 | 2,29 | 2,30 | -0,78% | 18.924,00 |
| 24.10.2024 | 2,39 | 2,40 | 2,28 | 2,32 | 0,00% | 45.714,00 |
| 23.10.2024 | 2,43 | 2,49 | 2,30 | 2,32 | -4,10% | 66.006,00 |
| 22.10.2024 | 2,37 | 2,46 | 2,37 | 2,42 | 2,11% | 20.540,00 |
| 21.10.2024 | 2,41 | 2,47 | 2,34 | 2,37 | -1,58% | 37.967,00 |
| 18.10.2024 | 2,51 | 2,60 | 2,37 | 2,40 | -4,64% | 92.442,00 |
| 17.10.2024 | 2,75 | 2,79 | 2,41 | 2,52 | -15,99% | 242.358,00 |
| 16.10.2024 | 3,05 | 3,05 | 3,00 | 3,00 | -0,43% | 5.434,00 |
| 15.10.2024 | 3,06 | 3,12 | 3,00 | 3,01 | -1,95% | 21.802,00 |
| 14.10.2024 | 3,08 | 3,13 | 3,05 | 3,07 | -0,13% | 36.605,00 |
| 11.10.2024 | 3,03 | 3,11 | 2,98 | 3,08 | 1,68% | 12.171,00 |
| 10.10.2024 | 3,08 | 3,12 | 3,03 | 3,03 | -1,43% | 34.370,00 |
| 09.10.2024 | 3,14 | 3,18 | 3,07 | 3,07 | -1,41% | 8.466,00 |
| 08.10.2024 | 3,09 | 3,18 | 3,08 | 3,12 | 0,58% | 57.776,00 |
| 07.10.2024 | 3,07 | 3,15 | 2,99 | 3,10 | 1,11% | 7.242,00 |
| 04.10.2024 | 3,06 | 3,11 | 3,01 | 3,06 | 1,16% | 11.994,00 |
| 03.10.2024 | 3,05 | 3,05 | 2,93 | 3,03 | 0,33% | 3.729,00 |
| 02.10.2024 | 2,97 | 3,04 | 2,90 | 3,02 | 1,51% | 64.147,00 |
| 01.10.2024 | 3,14 | 3,25 | 2,97 | 2,97 | -6,16% | 25.059,00 |
| 30.09.2024 | 3,20 | 3,31 | 3,17 | 3,17 | -1,83% | 21.763,00 |
| 27.09.2024 | 3,14 | 3,33 | 3,14 | 3,23 | 2,74% | 7.309,00 |
| 26.09.2024 | 3,11 | 3,20 | 3,08 | 3,14 | 1,65% | 13.008,00 |
| 25.09.2024 | 3,20 | 3,20 | 3,09 | 3,09 | -2,83% | 77.331,00 |
| 24.09.2024 | 3,10 | 3,19 | 3,10 | 3,18 | 1,56% | 22.487,00 |
| 23.09.2024 | 3,15 | 3,20 | 3,12 | 3,13 | -1,01% | 15.480,00 |
| 20.09.2024 | 3,21 | 3,29 | 3,06 | 3,16 | -2,38% | 36.411,00 |
| 19.09.2024 | 3,38 | 3,43 | 3,24 | 3,24 | -3,17% | 36.305,00 |
| 18.09.2024 | 3,35 | 3,41 | 3,26 | 3,35 | -1,67% | 12.984,00 |
| 17.09.2024 | 3,38 | 3,54 | 3,38 | 3,40 | 1,07% | 27.174,00 |
| 16.09.2024 | 3,56 | 3,56 | 3,37 | 3,37 | -5,15% | 11.253,00 |
| 13.09.2024 | 3,51 | 3,63 | 3,49 | 3,55 | 1,52% | 5.175,00 |
| 12.09.2024 | 3,61 | 3,64 | 3,46 | 3,50 | -3,40% | 51.690,00 |
| 11.09.2024 | 3,17 | 3,63 | 3,14 | 3,62 | 13,59% | 23.109,00 |
| 10.09.2024 | 3,12 | 3,25 | 3,06 | 3,19 | 1,34% | 5.181,00 |
| 09.09.2024 | 3,16 | 3,31 | 3,05 | 3,15 | -1,16% | 32.561,00 |
| 06.09.2024 | 3,31 | 3,33 | 3,15 | 3,18 | -3,25% | 12.967,00 |
| 05.09.2024 | 3,48 | 3,52 | 3,19 | 3,29 | -4,67% | 40.588,00 |
| 04.09.2024 | 3,50 | 3,58 | 3,41 | 3,45 | 1,41% | 57.459,00 |
| 03.09.2024 | 3,64 | 3,78 | 3,40 | 3,40 | -6,02% | 31.832,00 |
| 02.09.2024 | 3,60 | 3,65 | 3,58 | 3,62 | -0,33% | 9.501,00 |
| 30.08.2024 | 3,62 | 3,66 | 3,58 | 3,63 | 0,25% | 26.597,00 |
| 29.08.2024 | 3,51 | 3,67 | 3,51 | 3,62 | 1,60% | 18.327,00 |
| 28.08.2024 | 3,68 | 3,68 | 3,45 | 3,57 | -2,65% | 65.000,00 |
| 27.08.2024 | 3,83 | 3,90 | 3,45 | 3,66 | -3,25% | 58.789,00 |
| 26.08.2024 | 3,85 | 3,96 | 3,70 | 3,79 | 0,93% | 77.095,00 |