2,195$
-1,13%
Echtzeit-Aktienkurs Lucid Group Inc.
Bid:
Ask:
Aktienkurse zur Lucid Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 2,18 | 2,55 | 2,16 | 2,45 | 7,24% | 173.581.364,00 |
| 04.04.2025 | 2,28 | 2,35 | 2,06 | 2,28 | -2,36% | 106.335.428,00 |
| 03.04.2025 | 2,24 | 2,42 | 2,22 | 2,34 | -2,71% | 211.679.945,00 |
| 02.04.2025 | 2,52 | 2,53 | 2,37 | 2,40 | -5,14% | 102.950.124,00 |
| 01.04.2025 | 2,44 | 2,66 | 2,44 | 2,53 | 4,12% | 110.739.922,00 |
| 31.03.2025 | 2,26 | 2,44 | 2,21 | 2,43 | 4,74% | 89.380.475,00 |
| 28.03.2025 | 2,40 | 2,40 | 2,25 | 2,32 | -4,13% | 71.149.389,00 |
| 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% | 52.077.793,00 |
| 24.03.2025 | 2,45 | 2,51 | 2,43 | 2,47 | 1,86% | 67.152.883,00 |
| 21.03.2025 | 2,27 | 2,44 | 2,25 | 2,43 | 6,36% | 97.843.123,00 |
| 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% | 125.468.345,00 |
| 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% | 75.188.839,00 |
| 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% | 127.154.349,00 |
| 07.03.2025 | 2,08 | 2,16 | 2,05 | 2,15 | 2,87% | 88.617.748,00 |
| 06.03.2025 | 2,11 | 2,18 | 2,05 | 2,09 | -3,24% | 94.705.797,00 |
| 05.03.2025 | 2,16 | 2,20 | 2,03 | 2,16 | 2,86% | 111.532.351,00 |
| 04.03.2025 | 2,07 | 2,19 | 2,03 | 2,10 | -0,94% | 108.132.096,00 |
| 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% | 135.375.606,00 |
| 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% | 114.341.443,00 |
| 21.02.2025 | 3,24 | 3,29 | 3,05 | 3,06 | -7,55% | 90.122.692,00 |
| 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% | 95.022.306,00 |
| 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% | 58.832.271,00 |
| 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% | 46.550.927,00 |
| 07.02.2025 | 2,88 | 2,90 | 2,80 | 2,83 | -2,08% | 49.361.184,00 |
| 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% | 80.009.707,00 |
| 30.01.2025 | 2,71 | 2,81 | 2,70 | 2,72 | 1,87% | 66.576.607,00 |
| 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 |