2,064€
0,70%
Echtzeit-Aktienkurs Lucid Group Inc.
Bid:
Ask:
Aktienkurse zur Lucid Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,06 | 2,15 | 2,04 | 2,05 | 0,22% | 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 |
| 23.08.2024 | 3,52 | 3,83 | 3,47 | 3,75 | 7,79% | 137.655,00 |
| 22.08.2024 | 3,25 | 3,58 | 3,18 | 3,48 | 10,37% | 160.225,00 |
| 21.08.2024 | 2,89 | 3,22 | 2,88 | 3,15 | 7,21% | 141.277,00 |
| 20.08.2024 | 2,98 | 2,98 | 2,90 | 2,94 | 1,24% | 5.197,00 |
| 19.08.2024 | 2,83 | 2,93 | 2,80 | 2,91 | 2,98% | 4.355,00 |
| 16.08.2024 | 2,93 | 2,97 | 2,82 | 2,82 | -3,85% | 17.817,00 |
| 15.08.2024 | 2,82 | 3,02 | 2,79 | 2,93 | 2,23% | 43.152,00 |
| 14.08.2024 | 2,76 | 2,87 | 2,73 | 2,87 | 3,84% | 12.363,00 |
| 13.08.2024 | 2,67 | 2,80 | 2,65 | 2,76 | 3,13% | 10.030,00 |
| 12.08.2024 | 2,95 | 3,00 | 2,65 | 2,68 | -3,74% | 19.844,00 |
| 09.08.2024 | 2,90 | 2,94 | 2,78 | 2,78 | -2,28% | 4.300,00 |
| 08.08.2024 | 2,67 | 2,89 | 2,64 | 2,85 | 5,52% | 6.705,00 |
| 07.08.2024 | 2,83 | 2,93 | 2,66 | 2,70 | -4,83% | 25.619,00 |
| 06.08.2024 | 2,92 | 3,19 | 2,76 | 2,84 | 2,94% | 69.749,00 |
| 05.08.2024 | 2,65 | 2,82 | 2,30 | 2,76 | -4,21% | 69.582,00 |
| 02.08.2024 | 2,97 | 3,01 | 2,82 | 2,88 | -4,55% | 10.270,00 |
| 01.08.2024 | 3,32 | 3,33 | 2,97 | 3,01 | -8,53% | 20.722,00 |
| 31.07.2024 | 3,19 | 3,42 | 3,16 | 3,30 | 2,33% | 31.954,00 |
| 30.07.2024 | 3,23 | 3,24 | 3,10 | 3,22 | 1,07% | 2.479,00 |
| 29.07.2024 | 3,13 | 3,20 | 3,12 | 3,19 | 2,08% | 4.657,00 |
| 26.07.2024 | 3,24 | 3,31 | 3,08 | 3,12 | -2,10% | 11.979,00 |
| 25.07.2024 | 2,97 | 3,30 | 2,90 | 3,19 | 6,05% | 25.591,00 |
| 24.07.2024 | 3,13 | 3,17 | 2,98 | 3,01 | -5,68% | 40.440,00 |
| 23.07.2024 | 3,22 | 3,32 | 3,16 | 3,19 | -3,42% | 40.135,00 |
| 22.07.2024 | 3,20 | 3,33 | 3,19 | 3,30 | 1,85% | 18.553,00 |
| 19.07.2024 | 3,34 | 3,34 | 3,17 | 3,24 | -1,22% | 25.478,00 |
| 18.07.2024 | 3,51 | 3,52 | 3,23 | 3,28 | -5,67% | 43.561,00 |
| 17.07.2024 | 3,62 | 3,65 | 3,35 | 3,48 | -4,71% | 157.868,00 |
| 16.07.2024 | 3,36 | 3,71 | 3,30 | 3,65 | 10,84% | 147.409,00 |
| 15.07.2024 | 3,88 | 4,00 | 3,29 | 3,29 | -15,24% | 357.315,00 |
| 12.07.2024 | 3,07 | 3,95 | 3,07 | 3,88 | 22,37% | 360.418,00 |
| 11.07.2024 | 2,91 | 3,20 | 2,88 | 3,17 | 8,40% | 151.885,00 |
| 10.07.2024 | 2,85 | 3,00 | 2,83 | 2,93 | 2,16% | 107.379,00 |
| 09.07.2024 | 2,91 | 2,97 | 2,80 | 2,87 | -2,15% | 48.578,00 |
| 08.07.2024 | 2,71 | 2,98 | 2,60 | 2,93 | 9,50% | 132.295,00 |
| 05.07.2024 | 2,67 | 2,74 | 2,58 | 2,68 | -0,93% | 43.268,00 |
| 04.07.2024 | 2,70 | 2,72 | 2,67 | 2,70 | 0,19% | 11.089,00 |
| 03.07.2024 | 2,52 | 2,77 | 2,52 | 2,70 | 5,23% | 94.810,00 |
| 02.07.2024 | 2,48 | 2,58 | 2,44 | 2,56 | 3,68% | 16.129,00 |
| 01.07.2024 | 2,43 | 2,51 | 2,42 | 2,47 | 1,48% | 7.701,00 |
| 28.06.2024 | 2,48 | 2,51 | 2,43 | 2,43 | -2,09% | 10.631,00 |
| 27.06.2024 | 2,40 | 2,53 | 2,40 | 2,49 | 0,97% | 54.843,00 |
| 26.06.2024 | 2,58 | 2,58 | 2,42 | 2,46 | 5,17% | 16.355,00 |
| 25.06.2024 | 2,35 | 2,41 | 2,33 | 2,34 | -1,10% | 5.296,00 |
| 24.06.2024 | 2,34 | 2,38 | 2,30 | 2,37 | 0,90% | 8.213,00 |
| 21.06.2024 | 2,34 | 2,38 | 2,32 | 2,35 | -0,76% | 10.631,00 |
| 20.06.2024 | 2,37 | 2,41 | 2,32 | 2,36 | -1,25% | 19.349,00 |
| 19.06.2024 | 2,38 | 2,40 | 2,36 | 2,39 | 0,55% | 5.016,00 |