1,911€
0,35%
Echtzeit-Aktienkurs Lucid Group Inc.
Bid:
Ask:
Aktienkurse zur Lucid Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2025 | 2,01 | 2,36 | 2,00 | 2,31 | 10,15% | 167.866,00 |
| 08.04.2025 | 2,28 | 2,35 | 2,10 | 2,10 | -5,11% | 50.157,00 |
| 07.04.2025 | 1,96 | 2,25 | 1,65 | 2,21 | 7,64% | 242.031,00 |
| 04.04.2025 | 2,13 | 2,25 | 1,88 | 2,06 | -2,10% | 135.598,00 |
| 03.04.2025 | 2,05 | 2,18 | 1,95 | 2,10 | -5,45% | 85.878,00 |
| 02.04.2025 | 2,40 | 2,40 | 2,20 | 2,22 | -4,88% | 18.418,00 |
| 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 |