1,980$
-4,35%
Echtzeit-Aktienkurs Lucid Group Inc.
Bid:
Ask:
Aktienkurse zur Lucid Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 2,06 | 2,08 | 1,97 | 1,98 | -4,35% | 129.973.602,00 |
| 28.08.2025 | 2,08 | 2,11 | 2,03 | 2,07 | -0,48% | 82.880.191,00 |
| 27.08.2025 | 2,12 | 2,15 | 2,07 | 2,08 | -1,42% | 57.414.553,00 |
| 26.08.2025 | 2,09 | 2,19 | 2,08 | 2,11 | 1,44% | 86.080.147,00 |
| 25.08.2025 | 2,04 | 2,11 | 2,02 | 2,08 | 2,46% | 76.188.667,00 |
| 22.08.2025 | 2,05 | 2,10 | 1,98 | 2,03 | -2,87% | 143.172.709,00 |
| 21.08.2025 | 2,10 | 2,11 | 2,07 | 2,09 | 0,00% | 49.524.335,00 |
| 20.08.2025 | 2,13 | 2,14 | 2,06 | 2,09 | -1,88% | 76.698.470,00 |
| 19.08.2025 | 2,19 | 2,21 | 2,12 | 2,13 | -2,29% | 63.146.053,00 |
| 18.08.2025 | 2,21 | 2,23 | 2,16 | 2,18 | 0,00% | 55.091.283,00 |
| 15.08.2025 | 2,26 | 2,27 | 2,18 | 2,18 | -3,11% | 53.357.826,00 |
| 14.08.2025 | 2,29 | 2,34 | 2,24 | 2,25 | -3,85% | 39.580.542,00 |
| 13.08.2025 | 2,29 | 2,35 | 2,22 | 2,34 | 3,08% | 61.479.809,00 |
| 12.08.2025 | 2,21 | 2,29 | 2,17 | 2,27 | 3,65% | 74.668.571,00 |
| 11.08.2025 | 2,16 | 2,27 | 2,14 | 2,19 | 2,82% | 116.651.686,00 |
| 08.08.2025 | 2,17 | 2,18 | 2,13 | 2,13 | -1,84% | 67.818.783,00 |
| 07.08.2025 | 2,21 | 2,22 | 2,15 | 2,17 | -0,69% | 57.950.700,00 |
| 06.08.2025 | 2,24 | 2,26 | 2,16 | 2,19 | -9,71% | 126.559.071,00 |
| 05.08.2025 | 2,47 | 2,47 | 2,39 | 2,42 | 0,41% | 81.358.999,00 |
| 04.08.2025 | 2,49 | 2,49 | 2,39 | 2,41 | -0,41% | 71.560.314,00 |
| 01.08.2025 | 2,38 | 2,44 | 2,32 | 2,42 | -1,63% | 91.293.226,00 |
| 31.07.2025 | 2,50 | 2,53 | 2,46 | 2,46 | -1,60% | 64.487.488,00 |
| 30.07.2025 | 2,55 | 2,59 | 2,47 | 2,50 | -2,34% | 93.925.554,00 |
| 29.07.2025 | 2,77 | 2,78 | 2,54 | 2,56 | -8,24% | 118.159.108,00 |
| 28.07.2025 | 2,94 | 2,96 | 2,77 | 2,79 | -4,45% | 75.653.633,00 |
| 25.07.2025 | 2,98 | 3,01 | 2,86 | 2,92 | -2,34% | 74.444.756,00 |
| 24.07.2025 | 3,04 | 3,07 | 2,91 | 2,99 | -2,92% | 92.621.583,00 |
| 23.07.2025 | 3,16 | 3,31 | 3,04 | 3,08 | -1,60% | 175.507.557,00 |
| 22.07.2025 | 2,76 | 3,15 | 2,75 | 3,13 | 10,99% | 257.336.922,00 |
| 21.07.2025 | 3,06 | 3,12 | 2,76 | 2,82 | -7,24% | 240.941.369,00 |
| 18.07.2025 | 3,01 | 3,21 | 2,87 | 3,04 | -2,56% | 292.270.463,00 |
| 17.07.2025 | 3,00 | 3,37 | 2,83 | 3,12 | 36,24% | 934.016.054,00 |
| 16.07.2025 | 2,34 | 2,34 | 2,23 | 2,29 | -1,72% | 76.074.731,00 |
| 15.07.2025 | 2,28 | 2,37 | 2,28 | 2,33 | 2,64% | 90.180.795,00 |
| 14.07.2025 | 2,29 | 2,31 | 2,25 | 2,27 | -0,87% | 74.391.276,00 |
| 11.07.2025 | 2,32 | 2,35 | 2,27 | 2,29 | -1,72% | 84.934.706,00 |
| 10.07.2025 | 2,29 | 2,34 | 2,25 | 2,33 | 2,19% | 97.023.883,00 |
| 09.07.2025 | 2,29 | 2,38 | 2,26 | 2,28 | -0,87% | 134.345.153,00 |
| 08.07.2025 | 2,12 | 2,36 | 2,11 | 2,30 | 9,00% | 206.270.277,00 |
| 07.07.2025 | 2,13 | 2,13 | 2,06 | 2,11 | -2,31% | 137.012.227,00 |
| 03.07.2025 | 2,07 | 2,23 | 2,06 | 2,16 | 5,37% | 211.394.699,00 |
| 02.07.2025 | 2,04 | 2,07 | 2,01 | 2,05 | 0,74% | 116.474.435,00 |
| 01.07.2025 | 2,10 | 2,11 | 1,98 | 2,04 | -3,78% | 212.189.469,00 |
| 30.06.2025 | 2,14 | 2,17 | 2,10 | 2,12 | -1,17% | 103.221.372,00 |
| 27.06.2025 | 2,20 | 2,21 | 2,10 | 2,14 | -2,73% | 199.550.059,00 |
| 26.06.2025 | 2,16 | 2,23 | 2,13 | 2,20 | 2,80% | 146.696.371,00 |
| 25.06.2025 | 2,19 | 2,20 | 2,13 | 2,14 | -1,38% | 118.798.576,00 |
| 24.06.2025 | 2,20 | 2,22 | 2,16 | 2,17 | 0,46% | 105.583.725,00 |
| 23.06.2025 | 2,17 | 2,21 | 2,12 | 2,16 | -1,59% | 162.184.959,00 |
| 20.06.2025 | 2,24 | 2,29 | 2,16 | 2,20 | -1,13% | 121.417.534,00 |
| 18.06.2025 | 2,17 | 2,24 | 2,14 | 2,22 | 3,26% | 92.659.025,00 |
| 17.06.2025 | 2,15 | 2,24 | 2,14 | 2,15 | 0,00% | 142.924.796,00 |
| 16.06.2025 | 2,13 | 2,27 | 2,13 | 2,15 | 2,38% | 138.319.606,00 |
| 13.06.2025 | 2,13 | 2,17 | 2,10 | 2,10 | -2,78% | 102.233.911,00 |
| 12.06.2025 | 2,16 | 2,18 | 2,13 | 2,16 | -0,92% | 65.462.467,00 |
| 11.06.2025 | 2,21 | 2,24 | 2,15 | 2,18 | -0,46% | 112.689.733,00 |
| 10.06.2025 | 2,26 | 2,26 | 2,18 | 2,19 | -1,79% | 95.847.768,00 |
| 09.06.2025 | 2,17 | 2,27 | 2,16 | 2,23 | 3,72% | 148.145.377,00 |
| 06.06.2025 | 2,16 | 2,19 | 2,12 | 2,15 | 0,70% | 129.560.986,00 |
| 05.06.2025 | 2,21 | 2,21 | 2,08 | 2,14 | -4,26% | 251.698.473,00 |
| 04.06.2025 | 2,20 | 2,25 | 2,13 | 2,23 | 1,83% | 123.301.887,00 |
| 03.06.2025 | 2,20 | 2,24 | 2,16 | 2,19 | -0,45% | 165.169.014,00 |
| 02.06.2025 | 2,26 | 2,26 | 2,12 | 2,20 | -1,35% | 201.078.089,00 |
| 30.05.2025 | 2,39 | 2,39 | 2,21 | 2,23 | -7,47% | 257.145.735,00 |
| 29.05.2025 | 2,63 | 2,65 | 2,37 | 2,41 | -8,37% | 261.660.902,00 |
| 28.05.2025 | 2,70 | 2,70 | 2,60 | 2,63 | -0,38% | 72.676.559,00 |
| 27.05.2025 | 2,64 | 2,66 | 2,53 | 2,64 | 3,13% | 100.247.166,00 |
| 23.05.2025 | 2,61 | 2,61 | 2,52 | 2,56 | -3,76% | 86.569.485,00 |
| 22.05.2025 | 2,76 | 2,77 | 2,64 | 2,66 | -3,97% | 113.345.404,00 |
| 21.05.2025 | 2,93 | 2,96 | 2,75 | 2,77 | -6,42% | 142.693.235,00 |
| 20.05.2025 | 2,71 | 3,00 | 2,69 | 2,96 | 10,45% | 198.212.573,00 |
| 19.05.2025 | 2,74 | 2,78 | 2,61 | 2,68 | -5,63% | 142.069.202,00 |
| 16.05.2025 | 2,71 | 2,87 | 2,70 | 2,84 | 5,58% | 121.803.325,00 |
| 15.05.2025 | 2,72 | 2,77 | 2,65 | 2,69 | -2,54% | 93.665.598,00 |
| 14.05.2025 | 2,66 | 2,85 | 2,65 | 2,76 | 4,15% | 139.171.613,00 |
| 13.05.2025 | 2,64 | 2,69 | 2,58 | 2,65 | 1,15% | 117.588.229,00 |
| 12.05.2025 | 2,60 | 2,73 | 2,53 | 2,62 | 4,38% | 173.059.665,00 |
| 09.05.2025 | 2,33 | 2,53 | 2,32 | 2,51 | 8,66% | 160.963.456,00 |
| 08.05.2025 | 2,28 | 2,36 | 2,24 | 2,31 | 2,67% | 76.875.924,00 |
| 07.05.2025 | 2,32 | 2,42 | 2,23 | 2,25 | -3,43% | 135.741.636,00 |
| 06.05.2025 | 2,35 | 2,41 | 2,28 | 2,33 | -1,27% | 123.452.574,00 |
| 05.05.2025 | 2,52 | 2,53 | 2,35 | 2,36 | -6,72% | 143.109.955,00 |
| 02.05.2025 | 2,57 | 2,58 | 2,49 | 2,53 | 0,00% | 64.201.317,00 |
| 01.05.2025 | 2,52 | 2,62 | 2,50 | 2,53 | 0,80% | 96.960.497,00 |
| 30.04.2025 | 2,49 | 2,52 | 2,38 | 2,51 | -1,95% | 116.961.483,00 |
| 29.04.2025 | 2,54 | 2,57 | 2,46 | 2,56 | 1,19% | 73.554.092,00 |
| 28.04.2025 | 2,51 | 2,61 | 2,50 | 2,53 | 1,20% | 75.090.664,00 |
| 25.04.2025 | 2,44 | 2,52 | 2,42 | 2,50 | 2,04% | 65.257.740,00 |
| 24.04.2025 | 2,41 | 2,51 | 2,41 | 2,45 | 2,51% | 60.400.029,00 |
| 23.04.2025 | 2,41 | 2,50 | 2,36 | 2,39 | 2,58% | 125.555.676,00 |
| 22.04.2025 | 2,34 | 2,38 | 2,31 | 2,33 | 0,43% | 69.112.924,00 |
| 21.04.2025 | 2,38 | 2,41 | 2,28 | 2,32 | -2,52% | 59.991.382,00 |
| 17.04.2025 | 2,31 | 2,40 | 2,28 | 2,38 | 3,03% | 68.394.725,00 |
| 16.04.2025 | 2,41 | 2,47 | 2,28 | 2,31 | -5,33% | 73.701.986,00 |
| 15.04.2025 | 2,51 | 2,55 | 2,41 | 2,44 | -3,56% | 75.353.421,00 |
| 14.04.2025 | 2,54 | 2,59 | 2,50 | 2,53 | 1,20% | 87.582.728,00 |
| 11.04.2025 | 2,52 | 2,66 | 2,47 | 2,50 | -0,79% | 160.112.052,00 |
| 10.04.2025 | 2,51 | 2,58 | 2,43 | 2,52 | -1,37% | 125.412.119,00 |
| 09.04.2025 | 2,31 | 2,60 | 2,31 | 2,56 | 10,37% | 160.546.642,00 |
| 08.04.2025 | 2,51 | 2,60 | 2,28 | 2,32 | -5,32% | 170.658.761,00 |