2,310$
-4,55%
Echtzeit-Aktienkurs Lucid Group Inc.
Bid:
Ask:
Aktienkurse zur Lucid Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 2,40 | 2,40 | 2,25 | 2,32 | -4,13% | 71.361.621,00 |
| 27.03.2025 | 2,35 | 2,45 | 2,34 | 2,42 | 2,76% | 74.714.385,00 |
| 26.03.2025 | 2,45 | 2,46 | 2,35 | 2,36 | -3,09% | 53.080.109,00 |
| 25.03.2025 | 2,46 | 2,52 | 2,40 | 2,43 | -1,62% | 52.079.843,00 |
| 24.03.2025 | 2,45 | 2,51 | 2,43 | 2,47 | 2,07% | 67.152.883,00 |
| 21.03.2025 | 2,27 | 2,44 | 2,25 | 2,42 | 6,14% | 98.577.154,00 |
| 20.03.2025 | 2,40 | 2,42 | 2,27 | 2,28 | -6,56% | 82.513.332,00 |
| 19.03.2025 | 2,40 | 2,57 | 2,36 | 2,44 | 3,83% | 125.468.344,00 |
| 18.03.2025 | 2,19 | 2,51 | 2,18 | 2,35 | 8,80% | 179.590.654,00 |
| 17.03.2025 | 2,11 | 2,18 | 2,10 | 2,16 | 3,35% | 65.501.868,00 |
| 14.03.2025 | 2,07 | 2,12 | 2,03 | 2,09 | 2,96% | 75.822.696,00 |
| 13.03.2025 | 2,16 | 2,16 | 2,01 | 2,03 | -6,02% | 100.604.411,00 |
| 12.03.2025 | 2,13 | 2,27 | 2,11 | 2,16 | 3,85% | 112.753.512,00 |
| 11.03.2025 | 2,09 | 2,16 | 1,99 | 2,08 | 0,00% | 114.965.078,00 |
| 10.03.2025 | 2,11 | 2,28 | 2,07 | 2,08 | -3,26% | 127.154.360,00 |
| 07.03.2025 | 2,08 | 2,16 | 2,05 | 2,15 | 2,87% | 88.987.621,00 |
| 06.03.2025 | 2,11 | 2,18 | 2,05 | 2,09 | -3,24% | 94.705.757,00 |
| 05.03.2025 | 2,16 | 2,20 | 2,03 | 2,16 | 2,86% | 111.530.851,00 |
| 04.03.2025 | 2,07 | 2,19 | 2,03 | 2,10 | -0,94% | 108.132.144,00 |
| 03.03.2025 | 2,27 | 2,31 | 2,09 | 2,12 | -4,50% | 89.697.619,00 |
| 28.02.2025 | 2,20 | 2,28 | 2,09 | 2,22 | -0,22% | 136.170.045,00 |
| 27.02.2025 | 2,32 | 2,42 | 2,22 | 2,23 | -1,33% | 123.994.545,00 |
| 26.02.2025 | 2,45 | 2,48 | 2,25 | 2,26 | -13,60% | 159.178.414,00 |
| 25.02.2025 | 2,85 | 2,90 | 2,60 | 2,61 | -6,12% | 106.617.771,00 |
| 24.02.2025 | 2,99 | 3,00 | 2,71 | 2,78 | -9,15% | 114.341.431,00 |
| 21.02.2025 | 3,24 | 3,29 | 3,05 | 3,06 | -7,55% | 90.846.217,00 |
| 20.02.2025 | 3,36 | 3,42 | 3,11 | 3,31 | -1,78% | 81.457.691,00 |
| 19.02.2025 | 3,48 | 3,51 | 3,33 | 3,37 | -3,16% | 66.488.421,00 |
| 18.02.2025 | 3,31 | 3,59 | 3,24 | 3,48 | 5,14% | 95.022.309,00 |
| 14.02.2025 | 3,30 | 3,42 | 3,27 | 3,31 | 1,53% | 80.558.632,00 |
| 13.02.2025 | 2,93 | 3,31 | 2,92 | 3,26 | 13,59% | 143.537.241,00 |
| 12.02.2025 | 2,68 | 2,88 | 2,67 | 2,87 | 6,69% | 58.832.771,00 |
| 11.02.2025 | 2,75 | 2,77 | 2,67 | 2,69 | -2,89% | 40.786.001,00 |
| 10.02.2025 | 2,86 | 2,89 | 2,76 | 2,77 | -2,12% | 46.550.882,00 |
| 07.02.2025 | 2,88 | 2,90 | 2,80 | 2,83 | -2,08% | 51.558.575,00 |
| 06.02.2025 | 2,94 | 3,04 | 2,85 | 2,89 | -0,69% | 81.059.733,00 |
| 05.02.2025 | 2,94 | 3,04 | 2,90 | 2,91 | -0,68% | 68.068.957,00 |
| 04.02.2025 | 2,81 | 2,96 | 2,81 | 2,93 | 4,64% | 64.352.393,00 |
| 03.02.2025 | 2,67 | 2,84 | 2,64 | 2,80 | 1,45% | 85.887.025,00 |
| 31.01.2025 | 2,73 | 2,84 | 2,70 | 2,76 | 1,47% | 80.351.821,00 |
| 30.01.2025 | 2,71 | 2,81 | 2,70 | 2,72 | 1,87% | 66.576.307,00 |
| 29.01.2025 | 2,76 | 2,78 | 2,64 | 2,67 | -3,61% | 61.378.335,00 |
| 28.01.2025 | 2,74 | 2,78 | 2,64 | 2,77 | 0,73% | 66.071.591,00 |
| 27.01.2025 | 2,75 | 2,97 | 2,69 | 2,75 | -1,43% | 96.303.326,00 |
| 24.01.2025 | 2,76 | 2,89 | 2,73 | 2,79 | 2,57% | 80.613.324,00 |
| 23.01.2025 | 2,66 | 2,74 | 2,61 | 2,72 | 1,87% | 64.950.728,00 |
| 22.01.2025 | 2,82 | 2,84 | 2,67 | 2,67 | -6,64% | 81.923.657,00 |
| 21.01.2025 | 3,06 | 3,06 | 2,80 | 2,86 | -6,84% | 91.866.143,00 |
| 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 |