2,349€
0,64%
Echtzeit-Aktienkurs Lucid Group Inc.
Bid:
Ask:
Aktienkurse zur Lucid Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 2,38 | 2,39 | 2,35 | 2,36 | 1,15% | 2.805,00 |
| 01.04.2025 | 2,24 | 2,45 | 2,20 | 2,33 | 5,09% | 220.054,00 |
| 31.03.2025 | 2,14 | 2,25 | 2,02 | 2,22 | 3,98% | 46.127,00 |
| 28.03.2025 | 2,27 | 2,27 | 2,11 | 2,14 | -5,02% | 14.860,00 |
| 27.03.2025 | 2,18 | 2,26 | 2,16 | 2,25 | 3,26% | 39.856,00 |
| 26.03.2025 | 2,22 | 2,30 | 2,18 | 2,18 | -3,76% | 33.534,00 |
| 25.03.2025 | 2,29 | 2,30 | 2,22 | 2,26 | -1,35% | 45.981,00 |
| 24.03.2025 | 2,27 | 2,32 | 2,24 | 2,29 | 2,41% | 26.918,00 |
| 21.03.2025 | 2,08 | 2,24 | 2,06 | 2,24 | 6,11% | 94.107,00 |
| 20.03.2025 | 2,28 | 2,32 | 2,10 | 2,11 | -6,14% | 60.820,00 |
| 19.03.2025 | 2,18 | 2,36 | 2,17 | 2,25 | 3,78% | 188.052,00 |
| 18.03.2025 | 2,03 | 2,30 | 2,00 | 2,17 | 6,75% | 212.370,00 |
| 17.03.2025 | 1,92 | 2,03 | 1,92 | 2,03 | 5,73% | 40.165,00 |
| 14.03.2025 | 1,92 | 1,94 | 1,88 | 1,92 | 1,64% | 38.757,00 |
| 13.03.2025 | 1,99 | 2,03 | 1,85 | 1,89 | -4,60% | 145.967,00 |
| 12.03.2025 | 1,94 | 2,06 | 1,91 | 1,98 | 2,43% | 37.998,00 |
| 11.03.2025 | 1,91 | 1,98 | 1,83 | 1,93 | 1,20% | 81.469,00 |
| 10.03.2025 | 1,97 | 2,07 | 1,91 | 1,91 | -3,05% | 50.522,00 |
| 07.03.2025 | 1,94 | 1,97 | 1,90 | 1,97 | 1,91% | 57.824,00 |
| 06.03.2025 | 2,01 | 2,02 | 1,91 | 1,93 | -2,62% | 147.787,00 |
| 05.03.2025 | 2,08 | 2,15 | 1,89 | 1,99 | -0,55% | 120.081,00 |
| 04.03.2025 | 2,06 | 2,06 | 1,94 | 2,00 | -0,80% | 125.006,00 |
| 03.03.2025 | 2,16 | 2,25 | 2,00 | 2,01 | -6,81% | 191.267,00 |
| 28.02.2025 | 2,16 | 2,19 | 2,03 | 2,16 | 0,42% | 101.153,00 |
| 27.02.2025 | 2,12 | 2,32 | 2,12 | 2,15 | -0,60% | 180.219,00 |
| 26.02.2025 | 2,80 | 2,89 | 2,14 | 2,16 | -13,48% | 571.131,00 |
| 25.02.2025 | 2,66 | 2,83 | 2,49 | 2,50 | -5,23% | 71.177,00 |
| 24.02.2025 | 2,95 | 2,99 | 2,59 | 2,64 | -9,69% | 148.967,00 |
| 21.02.2025 | 3,17 | 3,17 | 2,92 | 2,92 | -6,56% | 57.935,00 |
| 20.02.2025 | 3,21 | 3,25 | 2,97 | 3,13 | -3,90% | 34.957,00 |
| 19.02.2025 | 3,34 | 3,40 | 3,20 | 3,25 | -1,75% | 26.504,00 |
| 18.02.2025 | 3,14 | 3,43 | 3,09 | 3,31 | 5,45% | 84.987,00 |
| 17.02.2025 | 3,15 | 3,15 | 3,08 | 3,14 | -0,79% | 12.159,00 |
| 14.02.2025 | 3,17 | 3,25 | 3,09 | 3,17 | 1,51% | 93.808,00 |
| 13.02.2025 | 2,74 | 3,16 | 2,71 | 3,12 | 12,93% | 141.871,00 |
| 12.02.2025 | 2,59 | 2,76 | 2,56 | 2,76 | 6,40% | 39.791,00 |
| 11.02.2025 | 2,66 | 2,73 | 2,58 | 2,60 | -3,75% | 79.833,00 |
| 10.02.2025 | 2,71 | 2,80 | 2,69 | 2,70 | -0,96% | 23.067,00 |
| 07.02.2025 | 2,75 | 2,79 | 2,71 | 2,72 | -1,80% | 12.881,00 |
| 06.02.2025 | 2,80 | 2,93 | 2,76 | 2,77 | -2,26% | 28.644,00 |
| 05.02.2025 | 2,81 | 2,92 | 2,76 | 2,84 | -0,18% | 17.435,00 |
| 04.02.2025 | 2,72 | 2,85 | 2,68 | 2,84 | 3,35% | 46.333,00 |
| 03.02.2025 | 2,63 | 2,77 | 2,59 | 2,75 | 5,25% | 60.080,00 |
| 31.01.2025 | 2,62 | 2,75 | 2,61 | 2,61 | -0,42% | 95.029,00 |
| 30.01.2025 | 2,58 | 2,68 | 2,57 | 2,62 | 2,46% | 5.321,00 |
| 29.01.2025 | 2,64 | 2,69 | 2,56 | 2,56 | -3,03% | 16.952,00 |
| 28.01.2025 | 2,60 | 2,66 | 2,55 | 2,64 | 1,42% | 13.698,00 |
| 27.01.2025 | 2,61 | 2,80 | 2,55 | 2,60 | -2,76% | 36.927,00 |
| 24.01.2025 | 2,66 | 2,73 | 2,60 | 2,68 | 3,64% | 15.189,00 |
| 23.01.2025 | 2,59 | 2,63 | 2,49 | 2,58 | 0,00% | 46.758,00 |
| 22.01.2025 | 2,76 | 2,80 | 2,56 | 2,58 | -6,55% | 46.371,00 |
| 21.01.2025 | 2,92 | 2,99 | 2,72 | 2,76 | -3,89% | 54.453,00 |
| 20.01.2025 | 3,00 | 3,01 | 2,88 | 2,88 | -3,33% | 36.948,00 |
| 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 |