2,000$
-3,38%
Echtzeit-Aktienkurs Lucid Group Inc.
Bid:
Ask:
Aktienkurse zur Lucid Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 9,69 | 9,80 | 9,51 | 9,56 | 0,31% | 4.828.394,00 |
| 31.03.2026 | 9,36 | 9,66 | 9,22 | 9,53 | 4,15% | 4.417.138,00 |
| 30.03.2026 | 9,50 | 9,57 | 9,07 | 9,15 | -2,66% | 5.703.752,00 |
| 27.03.2026 | 9,84 | 9,84 | 9,38 | 9,40 | -5,15% | 6.079.634,00 |
| 26.03.2026 | 10,51 | 10,51 | 9,80 | 9,91 | -7,21% | 6.884.449,00 |
| 25.03.2026 | 10,53 | 10,90 | 10,51 | 10,68 | 3,09% | 4.896.349,00 |
| 24.03.2026 | 10,20 | 10,55 | 10,16 | 10,36 | 0,48% | 3.625.211,00 |
| 23.03.2026 | 10,25 | 10,57 | 10,23 | 10,31 | 2,49% | 5.236.577,00 |
| 20.03.2026 | 10,30 | 10,44 | 9,98 | 10,06 | -2,33% | 5.824.846,00 |
| 19.03.2026 | 9,91 | 10,40 | 9,83 | 10,30 | 3,52% | 4.695.312,00 |
| 18.03.2026 | 10,43 | 10,65 | 9,95 | 9,95 | -3,59% | 5.666.317,00 |
| 17.03.2026 | 9,91 | 10,40 | 9,91 | 10,32 | 4,35% | 6.062.522,00 |
| 16.03.2026 | 10,07 | 10,24 | 9,79 | 9,89 | -0,10% | 5.383.151,00 |
| 13.03.2026 | 9,94 | 10,11 | 9,72 | 9,90 | 0,61% | 5.260.250,00 |
| 12.03.2026 | 10,60 | 10,65 | 9,71 | 9,84 | -7,87% | 9.949.319,00 |
| 11.03.2026 | 10,29 | 10,70 | 10,23 | 10,68 | 4,30% | 5.942.789,00 |
| 10.03.2026 | 10,62 | 11,08 | 10,24 | 10,24 | -1,54% | 5.904.845,00 |
| 09.03.2026 | 9,55 | 10,49 | 9,53 | 10,40 | 6,45% | 7.243.375,00 |
| 06.03.2026 | 9,61 | 9,91 | 9,55 | 9,77 | -0,71% | 5.218.439,00 |
| 05.03.2026 | 10,01 | 10,26 | 9,56 | 9,84 | -4,19% | 7.421.757,00 |
| 04.03.2026 | 10,09 | 10,35 | 9,91 | 10,27 | 1,58% | 4.616.342,00 |
| 03.03.2026 | 9,92 | 10,38 | 9,79 | 10,11 | 0,80% | 5.500.303,00 |
| 02.03.2026 | 9,54 | 10,14 | 9,46 | 10,03 | 0,30% | 4.799.565,00 |
| 27.02.2026 | 10,29 | 10,30 | 9,81 | 10,00 | -5,57% | 5.922.200,00 |
| 26.02.2026 | 10,24 | 10,70 | 10,15 | 10,59 | 3,02% | 7.574.027,00 |
| 25.02.2026 | 9,80 | 10,40 | 9,57 | 10,28 | 3,63% | 13.280.843,00 |
| 24.02.2026 | 9,47 | 10,01 | 9,35 | 9,92 | 5,08% | 8.992.465,00 |
| 23.02.2026 | 9,52 | 9,76 | 9,12 | 9,44 | -1,15% | 7.977.740,00 |
| 20.02.2026 | 9,68 | 9,96 | 9,53 | 9,55 | -2,05% | 6.824.000,00 |
| 19.02.2026 | 9,79 | 9,83 | 9,53 | 9,75 | -0,51% | 4.728.841,00 |
| 18.02.2026 | 9,93 | 10,14 | 9,70 | 9,80 | -1,21% | 6.439.287,00 |
| 17.02.2026 | 10,19 | 10,28 | 9,85 | 9,92 | -3,50% | 5.493.521,00 |
| 13.02.2026 | 10,35 | 10,73 | 10,24 | 10,28 | 3,63% | 6.188.079,00 |
| 12.02.2026 | 10,13 | 10,27 | 9,81 | 9,92 | -1,29% | 5.609.233,00 |
| 11.02.2026 | 10,95 | 11,04 | 9,98 | 10,05 | -7,97% | 8.946.121,00 |
| 10.02.2026 | 11,09 | 11,41 | 10,88 | 10,92 | -1,53% | 4.737.515,00 |
| 09.02.2026 | 10,76 | 11,23 | 10,64 | 11,09 | 2,12% | 5.285.545,00 |
| 06.02.2026 | 9,70 | 10,94 | 9,65 | 10,86 | 13,96% | 10.905.140,00 |
| 05.02.2026 | 10,11 | 10,30 | 9,52 | 9,53 | -8,19% | 8.991.514,00 |
| 04.02.2026 | 10,60 | 10,75 | 10,11 | 10,38 | -1,14% | 6.524.854,00 |
| 03.02.2026 | 10,30 | 10,62 | 10,16 | 10,50 | 2,04% | 8.186.538,00 |
| 02.02.2026 | 11,07 | 11,07 | 10,25 | 10,29 | -7,05% | 8.049.220,00 |
| 30.01.2026 | 11,15 | 11,49 | 10,94 | 11,07 | -2,29% | 6.753.089,00 |
| 29.01.2026 | 10,94 | 11,44 | 10,78 | 11,33 | 3,85% | 7.193.090,00 |
| 28.01.2026 | 11,18 | 11,69 | 10,88 | 10,91 | -0,82% | 10.419.489,00 |
| 27.01.2026 | 10,65 | 11,06 | 10,55 | 11,00 | 3,38% | 6.295.639,00 |
| 26.01.2026 | 11,00 | 11,43 | 10,61 | 10,64 | -3,80% | 5.542.737,00 |
| 23.01.2026 | 11,37 | 11,45 | 10,92 | 11,06 | -3,57% | 6.501.164,00 |
| 22.01.2026 | 11,46 | 12,15 | 11,31 | 11,47 | 0,00% | 10.128.602,00 |
| 21.01.2026 | 9,96 | 11,65 | 9,93 | 11,47 | 17,88% | 23.279.945,00 |
| 20.01.2026 | 9,77 | 9,84 | 9,50 | 9,73 | -3,85% | 10.389.245,00 |
| 16.01.2026 | 10,07 | 10,18 | 9,96 | 10,12 | 0,70% | 9.348.663,00 |
| 15.01.2026 | 10,83 | 10,89 | 10,03 | 10,05 | -7,29% | 12.787.675,00 |
| 14.01.2026 | 10,92 | 11,06 | 10,71 | 10,84 | -0,91% | 5.220.428,00 |
| 13.01.2026 | 11,30 | 11,36 | 10,74 | 10,94 | -2,84% | 7.499.812,00 |
| 12.01.2026 | 11,27 | 11,47 | 11,16 | 11,26 | -0,62% | 3.640.984,00 |
| 09.01.2026 | 11,41 | 11,49 | 11,04 | 11,33 | 0,80% | 4.472.134,00 |
| 08.01.2026 | 10,90 | 11,55 | 10,83 | 11,24 | 2,18% | 6.029.662,00 |
| 07.01.2026 | 11,60 | 11,61 | 10,84 | 11,00 | -5,17% | 9.368.815,00 |
| 06.01.2026 | 11,94 | 12,17 | 11,49 | 11,60 | -0,77% | 6.513.882,00 |
| 05.01.2026 | 11,25 | 11,99 | 11,19 | 11,69 | 4,84% | 7.985.101,00 |
| 02.01.2026 | 10,73 | 11,26 | 10,69 | 11,15 | 5,49% | 6.684.652,00 |
| 31.12.2025 | 10,88 | 10,93 | 10,46 | 10,57 | -3,03% | 12.500.657,00 |
| 30.12.2025 | 11,10 | 11,11 | 10,90 | 10,90 | -1,89% | 7.568.909,00 |
| 29.12.2025 | 11,25 | 11,50 | 11,09 | 11,11 | -2,63% | 7.019.563,00 |
| 26.12.2025 | 11,74 | 11,78 | 11,32 | 11,41 | -3,39% | 6.098.503,00 |
| 24.12.2025 | 11,64 | 11,85 | 11,62 | 11,81 | 1,55% | 3.378.294,00 |
| 23.12.2025 | 12,06 | 12,10 | 11,59 | 11,63 | -5,45% | 6.040.903,00 |
| 22.12.2025 | 11,95 | 12,60 | 11,82 | 12,30 | 4,06% | 6.993.344,00 |
| 19.12.2025 | 11,42 | 12,05 | 11,37 | 11,82 | 3,23% | 7.477.803,00 |
| 18.12.2025 | 11,32 | 11,98 | 11,27 | 11,45 | 2,88% | 7.522.691,00 |
| 17.12.2025 | 11,57 | 11,72 | 11,09 | 11,13 | -3,39% | 6.373.348,00 |
| 16.12.2025 | 11,76 | 11,94 | 11,20 | 11,52 | -2,46% | 7.895.295,00 |
| 15.12.2025 | 12,78 | 12,80 | 11,80 | 11,81 | -5,82% | 7.621.412,00 |
| 12.12.2025 | 12,78 | 13,21 | 12,54 | 12,54 | -2,26% | 5.434.716,00 |
| 11.12.2025 | 12,86 | 13,01 | 12,66 | 12,83 | -1,16% | 3.786.138,00 |
| 10.12.2025 | 12,40 | 13,33 | 12,27 | 12,98 | 4,26% | 9.211.866,00 |
| 09.12.2025 | 12,49 | 12,74 | 12,14 | 12,45 | -2,43% | 9.498.827,00 |
| 08.12.2025 | 12,90 | 13,06 | 12,39 | 12,76 | -4,92% | 9.484.212,00 |
| 05.12.2025 | 14,12 | 14,26 | 13,40 | 13,42 | -5,16% | 9.045.707,00 |
| 04.12.2025 | 13,79 | 14,20 | 13,51 | 14,15 | 4,35% | 7.706.405,00 |
| 03.12.2025 | 12,81 | 13,65 | 12,66 | 13,56 | 5,28% | 8.100.156,00 |
| 02.12.2025 | 12,66 | 13,15 | 12,61 | 12,88 | 2,38% | 7.181.740,00 |
| 01.12.2025 | 13,25 | 13,26 | 12,43 | 12,58 | -7,70% | 9.475.623,00 |
| 28.11.2025 | 13,52 | 13,73 | 13,33 | 13,63 | 1,87% | 3.222.011,00 |
| 26.11.2025 | 13,13 | 13,51 | 13,05 | 13,38 | 1,90% | 4.373.854,00 |
| 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 |