2,000$
-3,38%
Echtzeit-Aktienkurs Lucid Group Inc.
Bid:
Ask:
Aktienkurse zur Lucid Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 13,13 | 13,51 | 13,05 | 13,38 | 1,90% | 4.057.913,00 |
| 25.11.2025 | 12,58 | 13,20 | 12,30 | 13,13 | 3,63% | 6.848.255,00 |
| 24.11.2025 | 12,43 | 12,70 | 12,18 | 12,67 | 3,01% | 7.097.653,00 |
| 21.11.2025 | 11,73 | 12,35 | 11,46 | 12,30 | 4,95% | 7.779.406,00 |
| 20.11.2025 | 12,57 | 12,89 | 11,70 | 11,72 | -6,01% | 9.251.268,00 |
| 19.11.2025 | 13,01 | 13,01 | 12,37 | 12,47 | -3,82% | 7.949.305,00 |
| 18.11.2025 | 12,72 | 13,21 | 12,37 | 12,97 | 0,43% | 10.343.362,00 |
| 17.11.2025 | 14,01 | 14,09 | 12,57 | 12,91 | -9,08% | 16.302.756,00 |
| 14.11.2025 | 14,82 | 14,91 | 14,19 | 14,20 | -6,39% | 11.395.855,00 |
| 13.11.2025 | 16,38 | 16,46 | 15,17 | 15,17 | -8,56% | 10.172.824,00 |
| 12.11.2025 | 16,75 | 16,82 | 15,29 | 16,59 | -2,35% | 20.766.527,00 |
| 11.11.2025 | 17,30 | 17,40 | 16,80 | 16,99 | -1,11% | 4.483.267,00 |
| 10.11.2025 | 17,58 | 17,80 | 17,11 | 17,18 | -0,58% | 5.026.752,00 |
| 07.11.2025 | 17,75 | 18,00 | 16,90 | 17,28 | -3,79% | 17.252.862,00 |
| 06.11.2025 | 17,72 | 18,10 | 17,14 | 17,96 | 4,18% | 13.211.871,00 |
| 05.11.2025 | 16,60 | 17,57 | 16,43 | 17,24 | 5,38% | 10.428.234,00 |
| 04.11.2025 | 16,33 | 16,78 | 16,16 | 16,36 | -1,68% | 7.374.673,00 |
| 03.11.2025 | 17,72 | 17,72 | 16,47 | 16,64 | -6,25% | 12.139.625,00 |
| 31.10.2025 | 17,60 | 17,95 | 17,49 | 17,75 | 1,25% | 6.746.666,00 |
| 30.10.2025 | 17,82 | 17,91 | 17,43 | 17,53 | -2,72% | 7.328.228,00 |
| 29.10.2025 | 19,00 | 19,25 | 17,85 | 18,02 | -0,50% | 16.267.833,00 |
| 28.10.2025 | 18,11 | 19,48 | 17,72 | 18,11 | 0,06% | 20.334.214,00 |
| 27.10.2025 | 18,66 | 18,76 | 18,10 | 18,10 | -2,06% | 7.136.615,00 |
| 24.10.2025 | 18,91 | 19,05 | 18,46 | 18,48 | -0,91% | 7.713.048,00 |
| 23.10.2025 | 18,57 | 19,28 | 18,36 | 18,65 | 0,81% | 7.514.529,00 |
| 22.10.2025 | 19,65 | 19,81 | 18,23 | 18,50 | -6,04% | 8.890.640,00 |
| 21.10.2025 | 19,85 | 20,31 | 19,64 | 19,69 | -1,01% | 6.408.487,00 |
| 20.10.2025 | 19,88 | 20,16 | 19,63 | 19,89 | 1,32% | 5.209.559,00 |
| 17.10.2025 | 20,45 | 20,61 | 19,60 | 19,63 | -4,38% | 8.374.966,00 |
| 16.10.2025 | 21,60 | 21,85 | 20,52 | 20,53 | -5,26% | 6.292.095,00 |
| 15.10.2025 | 22,08 | 22,42 | 21,27 | 21,67 | -1,14% | 6.014.269,00 |
| 14.10.2025 | 21,10 | 22,35 | 20,66 | 21,92 | 2,48% | 6.708.279,00 |
| 13.10.2025 | 21,15 | 21,57 | 20,93 | 21,39 | 1,95% | 5.276.408,00 |
| 10.10.2025 | 21,71 | 22,19 | 20,94 | 20,98 | -3,27% | 8.437.749,00 |
| 09.10.2025 | 22,24 | 22,30 | 21,26 | 21,69 | -3,69% | 7.483.437,00 |
| 08.10.2025 | 21,90 | 22,60 | 21,66 | 22,52 | 2,32% | 10.055.137,00 |
| 07.10.2025 | 23,76 | 23,78 | 21,50 | 22,01 | -8,37% | 14.351.474,00 |
| 06.10.2025 | 24,82 | 25,23 | 23,91 | 24,02 | -0,33% | 7.562.819,00 |
| 02.10.2025 | 24,35 | 24,89 | 23,59 | 24,10 | -0,80% | 8.409.855,00 |
| 01.10.2025 | 23,88 | 24,36 | 23,76 | 24,30 | 2,12% | 11.891.709,00 |
| 30.09.2025 | 24,07 | 24,43 | 23,08 | 23,79 | -1,33% | 7.688.151,00 |
| 29.09.2025 | 24,16 | 24,49 | 23,73 | 24,11 | 0,63% | 9.197.223,00 |
| 26.09.2025 | 23,12 | 24,53 | 23,00 | 23,96 | 3,99% | 12.387.804,00 |
| 25.09.2025 | 22,46 | 23,53 | 22,10 | 23,04 | 0,26% | 8.625.764,00 |
| 24.09.2025 | 22,63 | 23,50 | 21,91 | 22,98 | 3,33% | 9.248.692,00 |
| 23.09.2025 | 22,47 | 23,94 | 22,23 | 22,24 | -0,89% | 13.959.380,00 |
| 22.09.2025 | 21,08 | 22,45 | 20,74 | 22,44 | 6,35% | 9.807.548,00 |
| 19.09.2025 | 20,50 | 21,20 | 20,21 | 21,10 | 2,93% | 7.979.218,00 |
| 18.09.2025 | 20,52 | 20,93 | 20,37 | 20,50 | 0,69% | 6.632.522,00 |
| 17.09.2025 | 19,67 | 21,40 | 19,44 | 20,36 | 3,25% | 14.033.442,00 |
| 16.09.2025 | 19,81 | 20,40 | 19,63 | 19,72 | -0,60% | 6.951.292,00 |
| 15.09.2025 | 19,42 | 20,00 | 19,10 | 19,84 | 2,93% | 6.899.675,00 |
| 12.09.2025 | 19,68 | 19,76 | 18,80 | 19,28 | -3,14% | 7.605.856,00 |
| 11.09.2025 | 19,50 | 20,29 | 19,36 | 19,90 | 2,37% | 8.926.259,00 |
| 10.09.2025 | 19,33 | 19,95 | 19,13 | 19,44 | 0,26% | 7.666.217,00 |
| 09.09.2025 | 18,35 | 19,65 | 18,35 | 19,39 | 5,15% | 13.441.574,00 |
| 08.09.2025 | 18,00 | 18,58 | 17,65 | 18,44 | 0,16% | 11.496.837,00 |
| 05.09.2025 | 16,34 | 18,74 | 16,30 | 18,41 | 13,92% | 33.386.947,00 |