1,701€
-0,35%
Echtzeit-Aktienkurs Lucid Group Inc.
Bid:
Ask:
Aktienkurse zur Lucid Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,45% | 900,00 |
| 29.08.2025 | 1,79 | 1,79 | 1,70 | 1,71 | -4,42% | 132.224,00 |
| 28.08.2025 | 1,80 | 1,80 | 1,74 | 1,79 | 0,34% | 73.682,00 |
| 27.08.2025 | 1,85 | 1,85 | 1,78 | 1,78 | -1,11% | 57.902,00 |
| 26.08.2025 | 1,80 | 1,88 | 1,77 | 1,80 | 0,28% | 151.813,00 |
| 25.08.2025 | 1,77 | 1,85 | 1,74 | 1,80 | 3,28% | 177.470,00 |
| 22.08.2025 | 1,79 | 1,80 | 1,69 | 1,74 | -3,82% | 329.316,00 |
| 21.08.2025 | 1,80 | 1,83 | 1,78 | 1,81 | -0,06% | 25.381,00 |
| 20.08.2025 | 1,83 | 1,85 | 1,78 | 1,81 | -1,20% | 108.639,00 |
| 19.08.2025 | 1,89 | 1,89 | 1,82 | 1,83 | -2,81% | 57.953,00 |
| 18.08.2025 | 1,93 | 1,93 | 1,85 | 1,88 | 0,27% | 33.213,00 |
| 15.08.2025 | 1,94 | 1,95 | 1,88 | 1,88 | -3,54% | 81.280,00 |
| 14.08.2025 | 2,00 | 2,01 | 1,91 | 1,95 | -3,37% | 60.815,00 |
| 13.08.2025 | 1,95 | 2,02 | 1,91 | 2,02 | 2,39% | 46.116,00 |
| 12.08.2025 | 1,89 | 1,97 | 1,87 | 1,97 | 3,91% | 49.941,00 |
| 11.08.2025 | 1,85 | 1,95 | 1,83 | 1,89 | 2,71% | 103.467,00 |
| 08.08.2025 | 1,87 | 1,92 | 1,83 | 1,84 | -1,28% | 98.488,00 |
| 07.08.2025 | 1,90 | 1,93 | 1,85 | 1,87 | -0,90% | 93.330,00 |
| 06.08.2025 | 1,96 | 1,97 | 1,87 | 1,89 | -10,87% | 188.211,00 |
| 05.08.2025 | 2,10 | 2,20 | 2,06 | 2,12 | 1,15% | 38.907,00 |
| 04.08.2025 | 2,12 | 2,17 | 2,06 | 2,09 | 0,82% | 43.889,00 |
| 01.08.2025 | 2,16 | 2,16 | 2,00 | 2,07 | -4,82% | 71.425,00 |
| 31.07.2025 | 2,22 | 2,23 | 2,16 | 2,18 | -0,05% | 30.021,00 |
| 30.07.2025 | 2,21 | 2,23 | 2,15 | 2,18 | -1,62% | 57.212,00 |
| 29.07.2025 | 2,44 | 2,47 | 2,21 | 2,22 | -8,58% | 214.752,00 |
| 28.07.2025 | 2,54 | 2,57 | 2,40 | 2,42 | -2,85% | 102.728,00 |
| 25.07.2025 | 2,52 | 2,58 | 2,46 | 2,50 | -1,50% | 50.103,00 |
| 24.07.2025 | 2,63 | 2,63 | 2,48 | 2,53 | -3,54% | 63.947,00 |
| 23.07.2025 | 2,67 | 2,80 | 2,60 | 2,63 | -0,04% | 177.765,00 |
| 22.07.2025 | 2,38 | 2,68 | 2,30 | 2,63 | 10,10% | 351.758,00 |
| 21.07.2025 | 2,67 | 2,77 | 2,35 | 2,39 | -8,79% | 307.884,00 |
| 18.07.2025 | 2,66 | 2,85 | 2,46 | 2,62 | -3,08% | 643.187,00 |
| 17.07.2025 | 1,95 | 3,11 | 1,89 | 2,70 | 36,04% | 1.091.415,00 |
| 16.07.2025 | 2,02 | 2,03 | 1,91 | 1,98 | -1,54% | 39.612,00 |
| 15.07.2025 | 1,97 | 2,05 | 1,93 | 2,02 | 3,23% | 61.240,00 |
| 14.07.2025 | 2,05 | 2,05 | 1,93 | 1,95 | 0,00% | 93.969,00 |
| 11.07.2025 | 1,95 | 2,00 | 1,94 | 1,95 | -2,40% | 22.915,00 |
| 10.07.2025 | 1,95 | 2,00 | 1,93 | 2,00 | 3,15% | 97.754,00 |
| 09.07.2025 | 2,00 | 2,03 | 1,93 | 1,94 | -2,32% | 101.590,00 |
| 08.07.2025 | 1,81 | 2,02 | 1,78 | 1,99 | 10,87% | 212.272,00 |
| 07.07.2025 | 1,86 | 1,86 | 1,77 | 1,79 | -3,48% | 24.038,00 |
| 04.07.2025 | 1,84 | 1,86 | 1,82 | 1,86 | 1,42% | 37.643,00 |
| 03.07.2025 | 1,73 | 1,90 | 1,73 | 1,83 | 4,87% | 126.073,00 |
| 02.07.2025 | 1,73 | 1,79 | 1,73 | 1,74 | -0,06% | 28.278,00 |
| 01.07.2025 | 1,80 | 1,80 | 1,70 | 1,75 | -3,38% | 53.131,00 |
| 30.06.2025 | 1,84 | 1,85 | 1,78 | 1,81 | -0,17% | 36.821,00 |
| 27.06.2025 | 1,88 | 1,90 | 1,80 | 1,81 | -4,59% | 105.050,00 |
| 26.06.2025 | 1,85 | 1,90 | 1,82 | 1,90 | 1,99% | 37.774,00 |
| 25.06.2025 | 1,86 | 1,89 | 1,84 | 1,86 | -0,85% | 36.078,00 |
| 24.06.2025 | 1,90 | 1,91 | 1,86 | 1,88 | 0,16% | 15.158,00 |
| 23.06.2025 | 1,90 | 1,92 | 1,85 | 1,87 | -0,69% | 19.181,00 |
| 20.06.2025 | 1,94 | 1,96 | 1,88 | 1,89 | -1,00% | 16.295,00 |
| 19.06.2025 | 1,95 | 1,95 | 1,90 | 1,90 | -2,76% | 6.763,00 |
| 18.06.2025 | 1,89 | 1,96 | 1,86 | 1,96 | 3,76% | 21.783,00 |
| 17.06.2025 | 1,84 | 1,92 | 1,83 | 1,89 | 0,37% | 67.211,00 |
| 16.06.2025 | 1,83 | 1,94 | 1,83 | 1,88 | 2,51% | 49.767,00 |
| 13.06.2025 | 1,85 | 1,88 | 1,81 | 1,83 | -1,93% | 48.001,00 |
| 12.06.2025 | 1,90 | 1,90 | 1,85 | 1,87 | -1,37% | 70.065,00 |
| 11.06.2025 | 1,92 | 1,97 | 1,89 | 1,90 | -1,76% | 46.085,00 |
| 10.06.2025 | 1,96 | 2,00 | 1,91 | 1,93 | -2,03% | 217.349,00 |
| 09.06.2025 | 1,90 | 1,97 | 1,88 | 1,97 | 4,07% | 75.574,00 |
| 06.06.2025 | 1,89 | 1,91 | 1,86 | 1,89 | 1,28% | 27.975,00 |
| 05.06.2025 | 1,97 | 1,97 | 1,83 | 1,87 | -5,08% | 231.126,00 |
| 04.06.2025 | 1,94 | 1,98 | 1,88 | 1,97 | 1,92% | 65.713,00 |
| 03.06.2025 | 1,93 | 1,97 | 1,91 | 1,93 | -0,57% | 55.759,00 |
| 02.06.2025 | 2,00 | 2,04 | 1,87 | 1,94 | -1,42% | 199.444,00 |
| 30.05.2025 | 2,15 | 2,18 | 1,96 | 1,97 | -8,03% | 204.880,00 |
| 29.05.2025 | 2,39 | 2,42 | 2,10 | 2,14 | -8,65% | 32.219,00 |
| 28.05.2025 | 2,36 | 2,37 | 2,28 | 2,35 | 1,12% | 13.441,00 |
| 27.05.2025 | 2,35 | 2,37 | 2,25 | 2,32 | 0,13% | 14.358,00 |
| 26.05.2025 | 2,28 | 2,37 | 2,26 | 2,32 | 2,89% | 9.495,00 |
| 23.05.2025 | 2,33 | 2,40 | 2,22 | 2,25 | -4,50% | 56.804,00 |
| 22.05.2025 | 2,46 | 2,47 | 2,35 | 2,36 | -4,22% | 142.671,00 |
| 21.05.2025 | 2,58 | 2,63 | 2,44 | 2,46 | -5,23% | 91.301,00 |
| 20.05.2025 | 2,40 | 2,65 | 2,34 | 2,60 | 8,20% | 106.374,00 |
| 19.05.2025 | 2,51 | 2,51 | 2,32 | 2,40 | -5,10% | 200.192,00 |
| 16.05.2025 | 2,37 | 2,56 | 2,37 | 2,53 | 6,71% | 63.502,00 |
| 15.05.2025 | 2,48 | 2,48 | 2,37 | 2,37 | -4,70% | 42.332,00 |
| 14.05.2025 | 2,35 | 2,53 | 2,29 | 2,49 | 4,67% | 157.187,00 |
| 13.05.2025 | 2,37 | 2,40 | 2,31 | 2,38 | 0,68% | 26.835,00 |
| 12.05.2025 | 2,23 | 2,45 | 2,22 | 2,36 | 5,92% | 298.215,00 |
| 09.05.2025 | 2,08 | 2,25 | 2,07 | 2,23 | 8,73% | 109.115,00 |
| 08.05.2025 | 2,02 | 2,10 | 1,99 | 2,05 | 2,24% | 20.169,00 |
| 07.05.2025 | 2,07 | 2,12 | 1,98 | 2,01 | -2,43% | 140.777,00 |
| 06.05.2025 | 2,09 | 2,12 | 2,03 | 2,06 | -1,49% | 88.464,00 |
| 05.05.2025 | 2,23 | 2,26 | 2,08 | 2,09 | -6,71% | 70.450,00 |
| 02.05.2025 | 2,24 | 2,27 | 2,20 | 2,24 | 1,08% | 15.270,00 |
| 30.04.2025 | 2,22 | 2,25 | 2,11 | 2,21 | -0,18% | 39.527,00 |
| 29.04.2025 | 2,25 | 2,25 | 2,17 | 2,22 | -0,72% | 7.526,00 |
| 28.04.2025 | 2,20 | 2,28 | 2,17 | 2,23 | 1,64% | 74.168,00 |
| 25.04.2025 | 2,16 | 2,20 | 2,15 | 2,20 | 0,78% | 13.987,00 |
| 24.04.2025 | 2,13 | 2,21 | 2,09 | 2,18 | -0,09% | 33.790,00 |
| 23.04.2025 | 2,13 | 2,21 | 2,07 | 2,18 | 6,49% | 112.932,00 |
| 22.04.2025 | 2,01 | 2,07 | 2,01 | 2,05 | -0,97% | 52.906,00 |
| 17.04.2025 | 2,04 | 2,10 | 2,03 | 2,07 | 2,83% | 18.464,00 |
| 16.04.2025 | 2,10 | 2,17 | 2,01 | 2,01 | -7,71% | 25.168,00 |
| 15.04.2025 | 2,24 | 2,27 | 2,14 | 2,18 | -2,59% | 26.631,00 |
| 14.04.2025 | 2,24 | 2,29 | 2,22 | 2,24 | 0,63% | 27.612,00 |
| 11.04.2025 | 2,22 | 2,31 | 2,20 | 2,22 | -0,63% | 28.960,00 |
| 10.04.2025 | 2,30 | 2,31 | 2,19 | 2,24 | -3,24% | 56.973,00 |