2,030$
-3,33%
Echtzeit-Aktienkurs Lucid Group Inc.
Bid:
Ask:
Aktienkurse zur Lucid Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 71.118.064,00 |
| 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% | 98.778.090,00 |
| 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% | 87.658.151,00 |
| 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% | 102.417.363,00 |
| 07.11.2024 | 2,20 | 2,28 | 2,17 | 2,22 | 4,72% | 69.693.750,00 |
| 06.11.2024 | 2,27 | 2,27 | 2,02 | 2,12 | -5,78% | 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% | 57.671.781,00 |
| 01.11.2024 | 2,25 | 2,26 | 2,20 | 2,20 | -0,23% | 38.434.410,00 |
| 31.10.2024 | 2,38 | 2,39 | 2,20 | 2,21 | -6,57% | 68.635.390,00 |
| 30.10.2024 | 2,40 | 2,44 | 2,33 | 2,36 | -3,08% | 41.126.857,00 |
| 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% | 32.885.108,00 |
| 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% | 80.455.535,00 |
| 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 | -0,30% | 21.645.437,00 |
| 15.10.2024 | 3,34 | 3,39 | 3,26 | 3,29 | -1,50% | 19.956.329,00 |
| 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% | 18.423.432,00 |
| 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% | 28.177.482,00 |
| 03.10.2024 | 3,27 | 3,41 | 3,26 | 3,41 | 2,10% | 22.671.462,00 |
| 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 | -9,05% | 47.249.382,00 |
| 27.09.2024 | 3,58 | 3,73 | 3,57 | 3,59 | 1,41% | 32.646.608,00 |
| 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% | 26.647.999,00 |
| 20.09.2024 | 3,62 | 3,62 | 3,43 | 3,49 | -3,59% | 49.098.492,00 |
| 19.09.2024 | 3,78 | 3,79 | 3,58 | 3,62 | -0,82% | 31.665.728,00 |
| 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% | 26.960.128,00 |
| 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 | -3,63% | 35.836.504,00 |
| 06.09.2024 | 3,62 | 3,72 | 3,49 | 3,58 | -1,38% | 29.705.966,00 |
| 05.09.2024 | 3,86 | 3,88 | 3,53 | 3,63 | -4,97% | 39.976.946,00 |
| 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% | 30.824.446,00 |
| 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 |
| 23.08.2024 | 3,89 | 4,28 | 3,86 | 4,20 | 8,53% | 69.080.556,00 |
| 22.08.2024 | 3,62 | 3,97 | 3,53 | 3,87 | 8,10% | 61.692.261,00 |
| 21.08.2024 | 3,24 | 3,59 | 3,24 | 3,58 | 10,49% | 36.579.244,00 |
| 20.08.2024 | 3,24 | 3,30 | 3,20 | 3,24 | -0,31% | 15.912.424,00 |
| 19.08.2024 | 3,16 | 3,26 | 3,12 | 3,25 | 3,17% | 20.303.911,00 |
| 16.08.2024 | 3,25 | 3,28 | 3,12 | 3,15 | -1,25% | 24.267.900,00 |
| 15.08.2024 | 3,19 | 3,30 | 3,18 | 3,19 | 1,92% | 24.326.342,00 |
| 14.08.2024 | 3,07 | 3,16 | 3,01 | 3,13 | 1,95% | 29.603.520,00 |
| 13.08.2024 | 2,91 | 3,08 | 2,91 | 3,07 | 5,86% | 28.740.752,00 |
| 12.08.2024 | 3,19 | 3,20 | 2,90 | 2,90 | -9,09% | 42.806.031,00 |
| 09.08.2024 | 3,08 | 3,20 | 3,01 | 3,19 | 0,95% | 26.256.787,00 |
| 08.08.2024 | 2,92 | 3,16 | 2,91 | 3,16 | 8,59% | 25.257.407,00 |
| 07.08.2024 | 3,09 | 3,19 | 2,88 | 2,91 | -5,67% | 45.896.711,00 |
| 06.08.2024 | 3,37 | 3,40 | 3,03 | 3,09 | 2,66% | 42.636.415,00 |
| 05.08.2024 | 2,81 | 3,10 | 2,80 | 3,01 | -3,69% | 30.824.967,00 |
| 02.08.2024 | 3,12 | 3,23 | 3,07 | 3,12 | -4,88% | 29.273.493,00 |
| 01.08.2024 | 3,54 | 3,55 | 3,22 | 3,28 | -7,08% | 25.256.860,00 |
| 31.07.2024 | 3,49 | 3,70 | 3,45 | 3,53 | 1,73% | 30.538.593,00 |
| 30.07.2024 | 3,46 | 3,50 | 3,36 | 3,47 | 0,29% | 19.312.508,00 |
| 29.07.2024 | 3,41 | 3,49 | 3,35 | 3,46 | 2,22% | 22.518.656,00 |
| 26.07.2024 | 3,54 | 3,55 | 3,34 | 3,39 | -2,45% | 26.524.931,00 |
| 25.07.2024 | 3,23 | 3,60 | 3,23 | 3,47 | 5,79% | 39.517.772,00 |
| 24.07.2024 | 3,34 | 3,41 | 3,25 | 3,28 | -5,61% | 33.152.736,00 |
| 23.07.2024 | 3,58 | 3,60 | 3,43 | 3,48 | -3,20% | 28.637.250,00 |
| 22.07.2024 | 3,56 | 3,64 | 3,49 | 3,59 | 2,57% | 30.593.104,00 |
| 19.07.2024 | 3,50 | 3,58 | 3,44 | 3,50 | -1,96% | 25.983.922,00 |
| 18.07.2024 | 3,83 | 3,85 | 3,52 | 3,57 | -5,93% | 42.423.464,00 |
| 17.07.2024 | 3,84 | 4,07 | 3,65 | 3,80 | -4,41% | 58.949.569,00 |
| 16.07.2024 | 3,72 | 4,05 | 3,64 | 3,97 | 9,97% | 60.286.827,00 |
| 15.07.2024 | 4,20 | 4,20 | 3,60 | 3,61 | -15,26% | 74.497.213,00 |
| 12.07.2024 | 3,48 | 4,32 | 3,47 | 4,26 | 25,29% | 165.276.082,00 |
| 11.07.2024 | 3,20 | 3,50 | 3,16 | 3,40 | 7,94% | 61.035.150,00 |
| 10.07.2024 | 3,10 | 3,25 | 3,06 | 3,15 | 1,94% | 32.643.966,00 |
| 09.07.2024 | 3,10 | 3,20 | 3,03 | 3,09 | -2,22% | 34.509.149,00 |
| 08.07.2024 | 3,13 | 3,20 | 2,94 | 3,16 | 7,85% | 60.657.754,00 |
| 05.07.2024 | 2,94 | 2,94 | 2,80 | 2,93 | -0,68% | 25.011.938,00 |
| 03.07.2024 | 2,77 | 3,00 | 2,76 | 2,95 | 7,27% | 34.570.436,00 |
| 02.07.2024 | 2,66 | 2,78 | 2,64 | 2,75 | 4,17% | 27.050.709,00 |
| 01.07.2024 | 2,65 | 2,71 | 2,60 | 2,64 | 1,15% | 16.843.409,00 |