2,800$
0,72%
Echtzeit-Aktienkurs Lucid Group
Bid:
Ask:
Aktienkurse zur Lucid Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,84 | 2,89 | 2,73 | 2,79 | 0,00% | 17.083.278,00 |
| 02.05.2024 | 2,66 | 2,79 | 2,57 | 2,79 | 6,10% | 21.935.447,00 |
| 01.05.2024 | 2,50 | 2,67 | 2,49 | 2,63 | 2,94% | 25.102.115,00 |
| 30.04.2024 | 2,45 | 2,56 | 2,42 | 2,55 | 2,00% | 16.106.176,00 |
| 29.04.2024 | 2,51 | 2,58 | 2,39 | 2,50 | 1,63% | 19.764.344,00 |
| 26.04.2024 | 2,48 | 2,53 | 2,43 | 2,46 | 0,41% | 13.041.757,00 |
| 25.04.2024 | 2,49 | 2,54 | 2,40 | 2,45 | -3,92% | 14.584.111,00 |
| 24.04.2024 | 2,53 | 2,60 | 2,48 | 2,55 | 1,19% | 17.462.848,00 |
| 23.04.2024 | 2,31 | 2,54 | 2,29 | 2,52 | 5,88% | 22.277.458,00 |
| 22.04.2024 | 2,39 | 2,40 | 2,31 | 2,38 | -2,86% | 19.189.005,00 |
| 19.04.2024 | 2,41 | 2,48 | 2,40 | 2,45 | 0,00% | 15.078.140,00 |
| 18.04.2024 | 2,40 | 2,55 | 2,36 | 2,45 | 1,24% | 19.601.422,00 |
| 17.04.2024 | 2,42 | 2,47 | 2,40 | 2,42 | 0,62% | 12.689.007,00 |
| 16.04.2024 | 2,40 | 2,46 | 2,35 | 2,41 | -1,03% | 15.814.083,00 |
| 15.04.2024 | 2,51 | 2,52 | 2,40 | 2,43 | -2,41% | 19.170.606,00 |
| 12.04.2024 | 2,50 | 2,53 | 2,42 | 2,49 | -0,40% | 18.753.069,00 |
| 11.04.2024 | 2,67 | 2,69 | 2,50 | 2,50 | -5,66% | 28.370.381,00 |
| 10.04.2024 | 2,62 | 2,68 | 2,60 | 2,65 | -1,85% | 15.018.980,00 |
| 09.04.2024 | 2,68 | 2,80 | 2,62 | 2,70 | 2,27% | 19.186.721,00 |
| 08.04.2024 | 2,65 | 2,73 | 2,63 | 2,64 | 1,15% | 17.127.617,00 |
| 05.04.2024 | 2,65 | 2,67 | 2,56 | 2,61 | -1,51% | 19.341.386,00 |
| 04.04.2024 | 2,80 | 2,81 | 2,60 | 2,65 | -3,64% | 30.352.375,00 |
| 03.04.2024 | 2,74 | 2,82 | 2,71 | 2,75 | -0,72% | 12.224.791,00 |
| 02.04.2024 | 2,78 | 2,79 | 2,68 | 2,77 | -3,15% | 16.949.701,00 |
| 01.04.2024 | 2,89 | 2,91 | 2,81 | 2,86 | 0,35% | 16.747.891,00 |
| 28.03.2024 | 2,94 | 3,01 | 2,83 | 2,85 | -4,04% | 21.136.747,00 |
| 27.03.2024 | 2,79 | 3,07 | 2,74 | 2,97 | 7,80% | 45.425.241,00 |
| 26.03.2024 | 2,98 | 2,99 | 2,75 | 2,76 | -5,65% | 33.302.003,00 |
| 25.03.2024 | 3,15 | 3,35 | 2,90 | 2,92 | 5,42% | 103.448.029,00 |
| 22.03.2024 | 2,82 | 2,85 | 2,71 | 2,77 | -3,15% | 21.780.304,00 |
| 21.03.2024 | 2,80 | 2,88 | 2,72 | 2,86 | 2,33% | 20.983.089,00 |
| 20.03.2024 | 2,71 | 2,84 | 2,66 | 2,80 | 3,52% | 16.413.783,00 |
| 19.03.2024 | 2,73 | 2,79 | 2,66 | 2,70 | -1,82% | 19.079.839,00 |
| 18.03.2024 | 2,78 | 2,79 | 2,66 | 2,75 | 1,85% | 19.113.722,00 |
| 15.03.2024 | 2,68 | 2,78 | 2,66 | 2,70 | 2,47% | 23.453.127,00 |
| 14.03.2024 | 2,80 | 2,81 | 2,59 | 2,64 | -5,89% | 32.516.623,00 |
| 13.03.2024 | 2,91 | 3,00 | 2,78 | 2,80 | -4,11% | 20.326.857,00 |
| 12.03.2024 | 3,03 | 3,04 | 2,91 | 2,92 | -2,01% | 24.092.269,00 |
| 11.03.2024 | 3,10 | 3,15 | 2,98 | 2,98 | -3,87% | 26.902.116,00 |
| 08.03.2024 | 3,14 | 3,24 | 3,05 | 3,10 | -0,64% | 27.248.549,00 |
| 07.03.2024 | 3,22 | 3,22 | 3,10 | 3,12 | -1,89% | 22.418.210,00 |
| 06.03.2024 | 3,17 | 3,27 | 3,10 | 3,18 | 0,00% | 22.091.805,00 |
| 05.03.2024 | 3,10 | 3,23 | 3,07 | 3,18 | -1,24% | 22.330.543,00 |
| 04.03.2024 | 3,33 | 3,36 | 3,10 | 3,22 | -3,30% | 31.092.913,00 |
| 01.03.2024 | 3,31 | 3,44 | 3,25 | 3,33 | 0,30% | 21.995.227,00 |
| 29.02.2024 | 3,27 | 3,35 | 3,15 | 3,32 | 3,43% | 45.265.577,00 |
| 28.02.2024 | 3,13 | 3,35 | 3,06 | 3,21 | 1,26% | 26.229.105,00 |
| 27.02.2024 | 3,24 | 3,24 | 3,10 | 3,17 | 0,63% | 22.459.040,00 |
| 26.02.2024 | 3,04 | 3,30 | 3,01 | 3,15 | 4,30% | 36.740.553,00 |
| 23.02.2024 | 3,03 | 3,08 | 2,89 | 3,02 | -1,95% | 28.480.633,00 |
| 22.02.2024 | 3,41 | 3,46 | 2,88 | 3,08 | -17,43% | 70.926.114,00 |
| 21.02.2024 | 3,60 | 3,77 | 3,57 | 3,73 | 0,81% | 26.911.563,00 |
| 20.02.2024 | 3,71 | 3,81 | 3,50 | 3,70 | -0,27% | 22.248.610,00 |
| 16.02.2024 | 3,59 | 3,92 | 3,58 | 3,71 | 1,92% | 34.302.812,00 |
| 15.02.2024 | 3,43 | 3,73 | 3,41 | 3,64 | 5,51% | 30.373.127,00 |
| 14.02.2024 | 3,40 | 3,48 | 3,34 | 3,45 | 3,92% | 16.512.729,00 |
| 13.02.2024 | 3,46 | 3,46 | 3,26 | 3,32 | -7,52% | 25.690.042,00 |
| 12.02.2024 | 3,50 | 3,78 | 3,46 | 3,59 | 1,99% | 28.128.903,00 |
| 09.02.2024 | 3,54 | 3,66 | 3,40 | 3,52 | 0,00% | 24.048.907,00 |
| 08.02.2024 | 3,40 | 3,55 | 3,31 | 3,52 | 4,14% | 21.120.861,00 |
| 07.02.2024 | 3,55 | 3,58 | 3,35 | 3,38 | -3,43% | 23.126.482,00 |
| 06.02.2024 | 3,18 | 3,52 | 3,11 | 3,50 | 8,70% | 35.851.733,00 |
| 05.02.2024 | 3,26 | 3,30 | 3,12 | 3,22 | -2,72% | 27.533.166,00 |
| 02.02.2024 | 3,30 | 3,34 | 3,11 | 3,31 | -2,69% | 42.072.679,00 |
| 01.02.2024 | 3,52 | 3,64 | 3,21 | 3,40 | 1,24% | 43.411.494,00 |
| 31.01.2024 | 3,51 | 3,77 | 3,35 | 3,36 | -2,89% | 60.228.468,00 |
| 30.01.2024 | 3,27 | 3,82 | 3,15 | 3,46 | 2,22% | 100.500.866,00 |
| 29.01.2024 | 2,75 | 3,41 | 2,67 | 3,39 | 27,74% | 121.645.415,00 |
| 26.01.2024 | 2,68 | 2,72 | 2,62 | 2,65 | -0,38% | 21.999.652,00 |
| 25.01.2024 | 2,72 | 2,73 | 2,56 | 2,66 | -5,17% | 45.122.302,00 |
| 24.01.2024 | 3,15 | 3,15 | 2,78 | 2,81 | -7,43% | 40.820.081,00 |
| 23.01.2024 | 2,98 | 3,08 | 2,88 | 3,03 | 7,07% | 54.483.260,00 |
| 22.01.2024 | 2,74 | 2,96 | 2,68 | 2,83 | 4,43% | 48.004.942,00 |
| 19.01.2024 | 2,66 | 2,85 | 2,54 | 2,71 | 2,26% | 51.707.867,00 |
| 18.01.2024 | 2,86 | 2,86 | 2,55 | 2,65 | -4,68% | 58.242.406,00 |
| 17.01.2024 | 2,80 | 2,83 | 2,71 | 2,78 | -3,47% | 40.012.757,00 |
| 16.01.2024 | 3,03 | 3,03 | 2,85 | 2,88 | -4,16% | 52.668.257,00 |
| 12.01.2024 | 3,18 | 3,29 | 2,97 | 3,01 | -7,82% | 63.931.405,00 |
| 11.01.2024 | 3,48 | 3,49 | 3,15 | 3,26 | -4,54% | 61.511.475,00 |
| 10.01.2024 | 3,70 | 3,70 | 3,40 | 3,42 | -5,92% | 41.827.702,00 |
| 09.01.2024 | 3,78 | 3,79 | 3,61 | 3,63 | -4,47% | 31.144.574,00 |
| 08.01.2024 | 3,83 | 3,86 | 3,71 | 3,80 | 0,53% | 24.490.535,00 |
| 05.01.2024 | 3,88 | 3,95 | 3,76 | 3,78 | -2,83% | 29.498.913,00 |
| 04.01.2024 | 3,97 | 3,99 | 3,85 | 3,89 | -1,52% | 30.120.405,00 |
| 03.01.2024 | 4,10 | 4,12 | 3,95 | 3,95 | -4,59% | 38.015.918,00 |
| 02.01.2024 | 4,17 | 4,29 | 4,11 | 4,14 | -1,66% | 26.944.163,00 |
| 29.12.2023 | 4,27 | 4,28 | 4,13 | 4,21 | -1,17% | 36.869.506,00 |
| 28.12.2023 | 4,31 | 4,38 | 4,22 | 4,26 | -1,39% | 25.710.114,00 |
| 27.12.2023 | 4,40 | 4,40 | 4,26 | 4,32 | -0,46% | 20.572.171,00 |
| 26.12.2023 | 4,33 | 4,49 | 4,30 | 4,34 | 1,88% | 21.012.860,00 |
| 22.12.2023 | 4,32 | 4,38 | 4,25 | 4,26 | -1,62% | 21.366.242,00 |
| 21.12.2023 | 4,40 | 4,47 | 4,32 | 4,33 | 1,64% | 17.451.721,00 |
| 20.12.2023 | 4,67 | 4,69 | 4,24 | 4,26 | -9,75% | 42.400.931,00 |
| 19.12.2023 | 4,77 | 4,84 | 4,71 | 4,72 | 0,21% | 22.467.439,00 |
| 18.12.2023 | 4,78 | 4,83 | 4,66 | 4,71 | -1,26% | 27.081.498,00 |
| 15.12.2023 | 5,22 | 5,26 | 4,75 | 4,77 | -7,02% | 188.873.968,00 |
| 14.12.2023 | 4,60 | 5,31 | 4,58 | 5,13 | 14,38% | 86.508.135,00 |
| 13.12.2023 | 4,25 | 4,59 | 4,15 | 4,49 | 6,28% | 35.613.255,00 |
| 12.12.2023 | 4,47 | 4,50 | 4,09 | 4,22 | -8,66% | 45.088.007,00 |
| 11.12.2023 | 4,51 | 4,74 | 4,50 | 4,62 | -2,33% | 34.530.413,00 |