3,060$
-0,65%
Echtzeit-Aktienkurs Lucid Group
Bid:
Ask:
Aktienkurse zur Lucid Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 3,13 | 3,23 | 3,06 | 3,07 | -0,32% | 66.992.366,00 |
| 16.01.2025 | 3,06 | 3,18 | 3,02 | 3,08 | 1,32% | 62.280.330,00 |
| 15.01.2025 | 3,08 | 3,13 | 3,01 | 3,04 | 2,70% | 63.347.054,00 |
| 14.01.2025 | 3,07 | 3,16 | 2,95 | 2,96 | -1,66% | 66.765.743,00 |
| 13.01.2025 | 3,00 | 3,03 | 2,85 | 3,01 | -0,33% | 75.989.310,00 |
| 10.01.2025 | 2,92 | 3,10 | 2,91 | 3,02 | 1,34% | 75.188.883,00 |
| 08.01.2025 | 3,11 | 3,16 | 2,97 | 2,98 | -6,29% | 78.837.284,00 |
| 07.01.2025 | 3,40 | 3,62 | 3,15 | 3,18 | -4,50% | 112.646.285,00 |
| 06.01.2025 | 3,61 | 3,64 | 3,32 | 3,33 | 1,22% | 120.877.983,00 |
| 03.01.2025 | 3,02 | 3,37 | 2,99 | 3,29 | 8,58% | 107.247.299,00 |
| 02.01.2025 | 3,03 | 3,17 | 2,89 | 3,03 | 0,33% | 99.757.696,00 |
| 31.12.2024 | 3,22 | 3,52 | 2,98 | 3,02 | -4,13% | 154.189.847,00 |
| 30.12.2024 | 3,19 | 3,23 | 3,02 | 3,15 | -1,56% | 96.626.302,00 |
| 27.12.2024 | 3,29 | 3,37 | 3,10 | 3,20 | -3,03% | 89.097.597,00 |
| 26.12.2024 | 3,17 | 3,35 | 3,14 | 3,30 | 3,12% | 122.846.247,00 |
| 24.12.2024 | 3,10 | 3,43 | 3,10 | 3,20 | 3,23% | 108.578.145,00 |
| 23.12.2024 | 3,03 | 3,15 | 2,95 | 3,10 | 2,65% | 102.291.531,00 |
| 20.12.2024 | 2,59 | 3,13 | 2,58 | 3,02 | 14,83% | 157.109.564,00 |
| 19.12.2024 | 2,56 | 2,68 | 2,54 | 2,63 | 3,95% | 88.329.365,00 |
| 18.12.2024 | 2,74 | 2,87 | 2,49 | 2,53 | -8,33% | 85.085.204,00 |
| 17.12.2024 | 2,72 | 2,85 | 2,69 | 2,76 | 1,10% | 76.273.580,00 |
| 16.12.2024 | 2,58 | 2,75 | 2,52 | 2,73 | 5,81% | 79.069.143,00 |
| 13.12.2024 | 2,51 | 2,59 | 2,45 | 2,58 | 1,57% | 61.402.664,00 |
| 12.12.2024 | 2,42 | 2,60 | 2,38 | 2,54 | 4,53% | 93.351.943,00 |
| 11.12.2024 | 2,38 | 2,45 | 2,27 | 2,43 | 2,97% | 78.611.489,00 |
| 10.12.2024 | 2,55 | 2,56 | 2,32 | 2,36 | -7,45% | 99.756.599,00 |
| 09.12.2024 | 2,38 | 2,73 | 2,35 | 2,55 | 10,87% | 173.299.815,00 |
| 06.12.2024 | 2,12 | 2,33 | 2,10 | 2,30 | 10,05% | 150.336.717,00 |
| 05.12.2024 | 2,12 | 2,18 | 2,06 | 2,09 | -0,48% | 126.912.539,00 |
| 04.12.2024 | 2,11 | 2,14 | 2,06 | 2,10 | -0,94% | 78.380.995,00 |
| 03.12.2024 | 2,10 | 2,15 | 2,06 | 2,12 | -0,47% | 49.274.039,00 |
| 02.12.2024 | 2,19 | 2,25 | 2,08 | 2,13 | -2,29% | 71.276.202,00 |
| 29.11.2024 | 2,18 | 2,24 | 2,14 | 2,18 | 0,46% | 33.784.706,00 |
| 27.11.2024 | 2,14 | 2,20 | 2,11 | 2,17 | 1,64% | 53.963.985,00 |
| 26.11.2024 | 2,19 | 2,22 | 2,12 | 2,14 | -1,61% | 51.462.508,00 |
| 25.11.2024 | 2,12 | 2,25 | 2,12 | 2,17 | 3,33% | 74.954.937,00 |
| 22.11.2024 | 2,07 | 2,15 | 2,06 | 2,10 | 1,45% | 41.266.974,00 |
| 21.11.2024 | 2,02 | 2,13 | 2,01 | 2,07 | 1,97% | 10.801.985,00 |
| 20.11.2024 | 2,09 | 2,09 | 2,00 | 2,03 | -3,33% | 59.380.915,00 |
| 19.11.2024 | 2,10 | 2,15 | 2,06 | 2,10 | -1,87% | 71.118.081,00 |
| 18.11.2024 | 2,02 | 2,20 | 2,01 | 2,14 | 6,47% | 100.274.674,00 |
| 15.11.2024 | 2,06 | 2,07 | 1,93 | 2,01 | -3,37% | 99.462.799,00 |
| 14.11.2024 | 2,20 | 2,22 | 2,07 | 2,08 | -5,02% | 68.384.655,00 |
| 13.11.2024 | 2,18 | 2,33 | 2,14 | 2,19 | 2,82% | 83.533.907,00 |
| 12.11.2024 | 2,32 | 2,32 | 2,12 | 2,13 | -9,55% | 87.658.618,00 |
| 11.11.2024 | 2,26 | 2,41 | 2,24 | 2,36 | 6,56% | 102.030.567,00 |
| 08.11.2024 | 2,35 | 2,36 | 2,10 | 2,21 | -0,45% | 103.146.999,00 |
| 07.11.2024 | 2,20 | 2,28 | 2,17 | 2,22 | 4,71% | 69.701.146,00 |
| 06.11.2024 | 2,27 | 2,27 | 2,02 | 2,12 | -5,77% | 90.216.508,00 |
| 05.11.2024 | 2,26 | 2,29 | 2,23 | 2,25 | 0,45% | 39.318.233,00 |
| 04.11.2024 | 2,24 | 2,31 | 2,22 | 2,24 | 1,82% | 57.671.783,00 |
| 01.11.2024 | 2,25 | 2,26 | 2,20 | 2,20 | -0,23% | 39.050.938,00 |
| 31.10.2024 | 2,38 | 2,39 | 2,20 | 2,21 | -6,57% | 68.635.412,00 |
| 30.10.2024 | 2,40 | 2,44 | 2,33 | 2,36 | -3,08% | 41.126.957,00 |
| 29.10.2024 | 2,55 | 2,55 | 2,43 | 2,44 | -2,99% | 41.597.383,00 |
| 28.10.2024 | 2,52 | 2,65 | 2,51 | 2,51 | 0,40% | 47.473.932,00 |
| 25.10.2024 | 2,50 | 2,53 | 2,48 | 2,50 | 0,00% | 33.170.898,00 |
| 24.10.2024 | 2,56 | 2,56 | 2,47 | 2,50 | 0,40% | 42.296.321,00 |
| 23.10.2024 | 2,61 | 2,62 | 2,47 | 2,49 | -4,60% | 44.408.306,00 |
| 22.10.2024 | 2,57 | 2,66 | 2,56 | 2,61 | 2,35% | 47.849.363,00 |
| 21.10.2024 | 2,62 | 2,63 | 2,52 | 2,55 | -3,04% | 54.357.725,00 |
| 18.10.2024 | 2,72 | 2,72 | 2,55 | 2,63 | -2,23% | 80.877.482,00 |
| 17.10.2024 | 2,74 | 2,90 | 2,65 | 2,69 | -17,99% | 211.768.058,00 |
| 16.10.2024 | 3,30 | 3,33 | 3,26 | 3,28 | 0,31% | 21.645.437,00 |
| 15.10.2024 | 3,34 | 3,39 | 3,26 | 3,27 | -2,10% | 20.990.597,00 |
| 14.10.2024 | 3,39 | 3,41 | 3,33 | 3,34 | -1,76% | 16.303.376,00 |
| 11.10.2024 | 3,30 | 3,42 | 3,26 | 3,40 | 1,80% | 18.524.484,00 |
| 10.10.2024 | 3,38 | 3,40 | 3,28 | 3,34 | -1,47% | 19.099.725,00 |
| 09.10.2024 | 3,44 | 3,49 | 3,37 | 3,39 | -1,45% | 19.874.817,00 |
| 08.10.2024 | 3,42 | 3,49 | 3,37 | 3,44 | 0,58% | 24.294.719,00 |
| 07.10.2024 | 3,37 | 3,46 | 3,35 | 3,42 | 2,40% | 27.298.212,00 |
| 04.10.2024 | 3,43 | 3,45 | 3,28 | 3,34 | -2,05% | 28.428.778,00 |
| 03.10.2024 | 3,27 | 3,41 | 3,26 | 3,41 | 2,09% | 22.490.430,00 |
| 02.10.2024 | 3,23 | 3,35 | 3,20 | 3,34 | 2,30% | 30.136.224,00 |
| 01.10.2024 | 3,52 | 3,52 | 3,25 | 3,27 | -7,51% | 47.249.382,00 |
| 30.09.2024 | 3,60 | 3,67 | 3,52 | 3,53 | -1,67% | 26.037.824,00 |
| 27.09.2024 | 3,58 | 3,73 | 3,57 | 3,59 | 1,41% | 33.029.437,00 |
| 26.09.2024 | 3,49 | 3,58 | 3,48 | 3,54 | 3,51% | 27.681.326,00 |
| 25.09.2024 | 3,51 | 3,52 | 3,42 | 3,42 | -3,66% | 23.064.302,00 |
| 24.09.2024 | 3,53 | 3,62 | 3,48 | 3,55 | 2,60% | 23.972.873,00 |
| 23.09.2024 | 3,53 | 3,56 | 3,44 | 3,46 | -0,86% | 26.648.001,00 |
| 20.09.2024 | 3,62 | 3,62 | 3,43 | 3,49 | -3,59% | 49.590.093,00 |
| 19.09.2024 | 3,78 | 3,79 | 3,58 | 3,62 | -0,82% | 31.665.488,00 |
| 18.09.2024 | 3,76 | 3,96 | 3,63 | 3,65 | -3,44% | 35.784.850,00 |
| 17.09.2024 | 3,80 | 3,94 | 3,74 | 3,78 | 0,27% | 27.363.264,00 |
| 16.09.2024 | 3,90 | 3,92 | 3,76 | 3,77 | -4,31% | 22.817.536,00 |
| 13.09.2024 | 3,90 | 4,08 | 3,87 | 3,94 | 0,77% | 27.082.423,00 |
| 12.09.2024 | 3,89 | 4,03 | 3,84 | 3,91 | -1,76% | 32.033.464,00 |
| 11.09.2024 | 3,56 | 4,01 | 3,55 | 3,98 | 12,75% | 48.787.603,00 |
| 10.09.2024 | 3,49 | 3,54 | 3,37 | 3,53 | 2,32% | 27.714.375,00 |
| 09.09.2024 | 3,59 | 3,60 | 3,38 | 3,45 | -3,36% | 35.836.504,00 |
| 06.09.2024 | 3,62 | 3,72 | 3,49 | 3,57 | -1,65% | 30.506.949,00 |
| 05.09.2024 | 3,86 | 3,88 | 3,53 | 3,63 | -4,97% | 39.973.636,00 |
| 04.09.2024 | 3,80 | 3,97 | 3,76 | 3,82 | 0,00% | 26.319.406,00 |
| 03.09.2024 | 4,04 | 4,29 | 3,74 | 3,82 | -4,98% | 40.044.948,00 |
| 30.08.2024 | 4,00 | 4,08 | 3,95 | 4,02 | 1,52% | 30.259.334,00 |
| 29.08.2024 | 4,02 | 4,10 | 3,94 | 3,96 | 0,51% | 30.824.445,00 |
| 28.08.2024 | 4,03 | 4,06 | 3,83 | 3,94 | -4,14% | 39.622.527,00 |
| 27.08.2024 | 4,29 | 4,40 | 3,84 | 4,11 | -3,63% | 48.471.853,00 |
| 26.08.2024 | 4,18 | 4,43 | 4,09 | 4,27 | 1,55% | 63.161.721,00 |