2,608€
-1,94%
Echtzeit-Aktienkurs Lucid Group
Bid:
Ask:
Aktienkurse zur Lucid Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,64 | 2,71 | 2,52 | 2,59 | -2,52% | 33.588,00 |
| 16.05.2024 | 2,65 | 2,70 | 2,62 | 2,66 | -0,60% | 11.688,00 |
| 15.05.2024 | 2,92 | 3,03 | 2,63 | 2,68 | -7,18% | 167.431,00 |
| 14.05.2024 | 2,63 | 3,08 | 2,59 | 2,88 | 9,87% | 186.751,00 |
| 13.05.2024 | 2,49 | 2,80 | 2,45 | 2,62 | 8,21% | 59.298,00 |
| 10.05.2024 | 2,47 | 2,57 | 2,42 | 2,42 | -3,58% | 20.094,00 |
| 09.05.2024 | 2,53 | 2,53 | 2,49 | 2,51 | 0,56% | 1.127,00 |
| 08.05.2024 | 2,52 | 2,54 | 2,43 | 2,50 | 2,63% | 13.365,00 |
| 07.05.2024 | 2,65 | 2,65 | 2,40 | 2,44 | -13,68% | 56.967,00 |
| 06.05.2024 | 2,56 | 2,84 | 2,53 | 2,82 | 9,63% | 87.661,00 |
| 03.05.2024 | 2,57 | 2,66 | 2,55 | 2,57 | -0,62% | 15.715,00 |
| 02.05.2024 | 2,45 | 2,59 | 2,41 | 2,59 | 8,78% | 39.492,00 |
| 30.04.2024 | 2,35 | 2,41 | 2,27 | 2,38 | 2,63% | 52.153,00 |
| 29.04.2024 | 2,32 | 2,41 | 2,24 | 2,32 | 0,56% | 45.345,00 |
| 26.04.2024 | 2,36 | 2,36 | 2,27 | 2,31 | 1,85% | 48.498,00 |
| 25.04.2024 | 2,30 | 2,38 | 2,25 | 2,27 | -3,58% | 30.134,00 |
| 24.04.2024 | 2,39 | 2,43 | 2,32 | 2,35 | 0,51% | 38.680,00 |
| 23.04.2024 | 2,20 | 2,35 | 2,16 | 2,34 | 3,77% | 25.379,00 |
| 22.04.2024 | 2,30 | 2,30 | 2,17 | 2,25 | -0,92% | 70.877,00 |
| 19.04.2024 | 2,30 | 2,31 | 2,25 | 2,27 | -1,94% | 13.594,00 |
| 18.04.2024 | 2,26 | 2,39 | 2,24 | 2,32 | 1,85% | 28.801,00 |
| 17.04.2024 | 2,25 | 2,31 | 2,25 | 2,28 | -0,48% | 13.869,00 |
| 16.04.2024 | 2,28 | 2,31 | 2,20 | 2,29 | 0,09% | 25.547,00 |
| 15.04.2024 | 2,35 | 2,39 | 2,26 | 2,29 | -3,10% | 22.602,00 |
| 12.04.2024 | 2,35 | 2,42 | 2,28 | 2,36 | 0,43% | 49.627,00 |
| 11.04.2024 | 2,49 | 2,52 | 2,33 | 2,35 | -4,48% | 27.410,00 |
| 10.04.2024 | 2,50 | 2,52 | 2,43 | 2,46 | -1,13% | 20.918,00 |
| 09.04.2024 | 2,45 | 2,55 | 2,38 | 2,49 | 1,89% | 38.819,00 |
| 08.04.2024 | 2,43 | 2,50 | 2,40 | 2,44 | -0,57% | 12.259,00 |
| 05.04.2024 | 2,43 | 2,49 | 2,36 | 2,45 | -0,73% | 23.156,00 |
| 04.04.2024 | 2,54 | 2,61 | 2,40 | 2,47 | -2,68% | 67.716,00 |
| 03.04.2024 | 2,57 | 2,61 | 2,51 | 2,54 | -0,20% | 37.757,00 |
| 02.04.2024 | 2,67 | 2,68 | 2,50 | 2,55 | -4,00% | 54.670,00 |
| 28.03.2024 | 2,74 | 2,79 | 2,62 | 2,65 | -3,81% | 29.400,00 |
| 27.03.2024 | 2,57 | 2,82 | 2,53 | 2,76 | 7,24% | 67.827,00 |
| 26.03.2024 | 2,73 | 2,78 | 2,55 | 2,57 | -5,27% | 94.501,00 |
| 25.03.2024 | 2,57 | 3,23 | 2,53 | 2,71 | 4,95% | 181.170,00 |
| 22.03.2024 | 2,62 | 2,68 | 2,51 | 2,59 | -2,67% | 22.044,00 |
| 21.03.2024 | 2,56 | 2,66 | 2,54 | 2,66 | 4,48% | 24.602,00 |
| 20.03.2024 | 2,45 | 2,57 | 2,45 | 2,54 | 1,76% | 6.285,00 |
| 19.03.2024 | 2,55 | 2,57 | 2,45 | 2,50 | -1,73% | 35.946,00 |
| 18.03.2024 | 2,51 | 2,60 | 2,45 | 2,54 | 2,09% | 22.766,00 |
| 15.03.2024 | 2,46 | 2,53 | 2,41 | 2,49 | 1,01% | 45.818,00 |
| 14.03.2024 | 2,62 | 2,62 | 2,37 | 2,47 | -5,45% | 76.736,00 |
| 13.03.2024 | 2,68 | 2,73 | 2,56 | 2,61 | -2,72% | 25.498,00 |
| 12.03.2024 | 2,74 | 2,81 | 2,68 | 2,68 | -2,23% | 28.973,00 |
| 11.03.2024 | 2,86 | 2,88 | 2,72 | 2,74 | -3,28% | 32.084,00 |
| 08.03.2024 | 2,84 | 2,94 | 2,78 | 2,83 | -0,91% | 14.249,00 |
| 07.03.2024 | 2,92 | 2,95 | 2,82 | 2,86 | -1,04% | 20.018,00 |
| 06.03.2024 | 2,95 | 2,98 | 2,84 | 2,89 | 0,87% | 18.334,00 |
| 05.03.2024 | 2,89 | 2,95 | 2,84 | 2,87 | -2,78% | 11.091,00 |
| 04.03.2024 | 3,05 | 3,15 | 2,85 | 2,95 | -5,27% | 65.408,00 |
| 01.03.2024 | 3,02 | 3,19 | 2,99 | 3,11 | 0,91% | 45.786,00 |
| 29.02.2024 | 2,95 | 3,09 | 2,90 | 3,08 | 4,79% | 31.834,00 |
| 28.02.2024 | 2,91 | 3,05 | 2,82 | 2,94 | 0,62% | 35.354,00 |
| 27.02.2024 | 2,90 | 2,99 | 2,85 | 2,92 | 0,07% | 21.760,00 |
| 26.02.2024 | 2,79 | 3,01 | 2,75 | 2,92 | 4,32% | 25.844,00 |
| 23.02.2024 | 2,85 | 2,93 | 2,67 | 2,80 | -1,62% | 68.137,00 |
| 22.02.2024 | 3,30 | 3,30 | 2,66 | 2,85 | -17,69% | 144.077,00 |
| 21.02.2024 | 3,37 | 3,46 | 3,32 | 3,46 | 1,74% | 15.279,00 |
| 20.02.2024 | 3,39 | 3,52 | 3,26 | 3,40 | 2,29% | 44.475,00 |
| 19.02.2024 | 3,46 | 3,56 | 3,30 | 3,32 | -3,03% | 67.403,00 |
| 16.02.2024 | 3,36 | 3,63 | 3,31 | 3,43 | 1,63% | 49.072,00 |
| 15.02.2024 | 3,21 | 3,44 | 3,15 | 3,37 | 5,84% | 43.354,00 |
| 14.02.2024 | 3,16 | 3,22 | 3,12 | 3,19 | 2,74% | 11.333,00 |
| 13.02.2024 | 3,34 | 3,34 | 3,05 | 3,10 | -7,24% | 42.143,00 |
| 12.02.2024 | 3,30 | 3,47 | 3,23 | 3,34 | 3,21% | 91.048,00 |
| 09.02.2024 | 3,24 | 3,36 | 3,17 | 3,24 | 0,12% | 18.515,00 |
| 08.02.2024 | 3,15 | 3,27 | 3,13 | 3,24 | 3,09% | 56.099,00 |
| 07.02.2024 | 3,26 | 3,33 | 3,10 | 3,14 | -3,21% | 19.098,00 |
| 06.02.2024 | 2,99 | 3,27 | 2,94 | 3,24 | 8,90% | 51.925,00 |
| 05.02.2024 | 3,06 | 3,12 | 2,91 | 2,98 | -2,23% | 21.149,00 |
| 02.02.2024 | 3,23 | 3,23 | 2,87 | 3,05 | -1,42% | 49.021,00 |
| 01.02.2024 | 3,20 | 3,34 | 2,97 | 3,09 | -0,87% | 74.289,00 |
| 31.01.2024 | 3,17 | 3,44 | 3,12 | 3,12 | -3,80% | 71.689,00 |
| 30.01.2024 | 3,09 | 3,54 | 2,92 | 3,24 | 3,18% | 240.368,00 |
| 29.01.2024 | 2,47 | 3,15 | 2,44 | 3,14 | 27,75% | 202.620,00 |
| 26.01.2024 | 2,43 | 2,52 | 2,42 | 2,46 | -0,53% | 12.150,00 |
| 25.01.2024 | 2,52 | 2,55 | 2,37 | 2,47 | -5,00% | 49.612,00 |
| 24.01.2024 | 2,85 | 2,93 | 2,55 | 2,60 | -7,80% | 95.397,00 |
| 23.01.2024 | 2,64 | 2,84 | 2,64 | 2,82 | 8,08% | 39.015,00 |
| 22.01.2024 | 2,55 | 2,70 | 2,48 | 2,61 | 4,19% | 80.561,00 |
| 19.01.2024 | 2,47 | 2,53 | 2,33 | 2,51 | 2,00% | 37.593,00 |
| 18.01.2024 | 2,57 | 2,67 | 2,35 | 2,46 | -3,53% | 88.736,00 |
| 17.01.2024 | 2,65 | 2,66 | 2,49 | 2,55 | -3,89% | 30.012,00 |
| 16.01.2024 | 2,80 | 2,85 | 2,63 | 2,65 | -9,59% | 59.074,00 |
| 15.01.2024 | 2,93 | 2,94 | 2,76 | 2,93 | 6,16% | 71.204,00 |
| 12.01.2024 | 2,98 | 3,00 | 2,72 | 2,76 | -7,44% | 89.306,00 |
| 11.01.2024 | 3,36 | 3,26 | 2,88 | 2,98 | -4,73% | 112.383,00 |
| 10.01.2024 | 3,36 | 3,40 | 3,10 | 3,13 | -6,09% | 63.012,00 |
| 09.01.2024 | 3,50 | 3,52 | 3,30 | 3,33 | -5,26% | 37.300,00 |
| 08.01.2024 | 3,50 | 3,55 | 3,41 | 3,52 | 2,48% | 28.197,00 |
| 05.01.2024 | 3,55 | 3,63 | 3,43 | 3,43 | -3,73% | 31.368,00 |
| 04.01.2024 | 3,70 | 3,77 | 3,54 | 3,57 | -2,03% | 22.411,00 |
| 03.01.2024 | 3,82 | 3,85 | 3,64 | 3,64 | -4,08% | 37.714,00 |
| 02.01.2024 | 3,82 | 3,95 | 3,77 | 3,80 | -2,59% | 36.833,00 |
| 29.12.2023 | 3,90 | 3,92 | 3,83 | 3,90 | 0,88% | 20.145,00 |
| 28.12.2023 | 3,92 | 3,96 | 3,81 | 3,86 | -0,39% | 41.837,00 |
| 27.12.2023 | 3,92 | 4,00 | 3,83 | 3,88 | -0,56% | 27.136,00 |
| 22.12.2023 | 3,98 | 3,99 | 3,86 | 3,90 | -1,29% | 37.971,00 |