12,980$
4,26%
Echtzeit-Aktienkurs Lucid Group Inc.
Bid:
Ask:
Aktienkurse zur Lucid Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 12,40 | 13,33 | 12,27 | 12,98 | 4,26% | 8.207.872,00 |
| 09.12.2025 | 12,49 | 12,74 | 12,15 | 12,45 | -2,43% | 9.318.997,00 |
| 08.12.2025 | 12,90 | 13,06 | 12,39 | 12,76 | -4,92% | 9.440.576,00 |
| 05.12.2025 | 14,12 | 14,26 | 13,40 | 13,42 | -5,16% | 8.954.273,00 |
| 04.12.2025 | 13,79 | 14,20 | 13,51 | 14,15 | 4,35% | 7.674.323,00 |
| 03.12.2025 | 12,81 | 13,65 | 12,66 | 13,56 | 5,28% | 8.042.440,00 |
| 02.12.2025 | 12,66 | 13,15 | 12,61 | 12,88 | 2,38% | 7.158.513,00 |
| 01.12.2025 | 13,25 | 13,26 | 12,43 | 12,58 | -7,70% | 9.413.782,00 |
| 28.11.2025 | 13,52 | 13,73 | 13,33 | 13,63 | 1,87% | 3.212.802,00 |
| 26.11.2025 | 13,13 | 13,51 | 13,05 | 13,38 | 1,90% | 4.373.854,00 |
| 25.11.2025 | 12,58 | 13,20 | 12,30 | 13,13 | 3,63% | 6.812.305,00 |
| 24.11.2025 | 12,43 | 12,70 | 12,18 | 12,67 | 8,11% | 6.827.141,00 |
| 20.11.2025 | 12,57 | 12,89 | 11,70 | 11,72 | -6,01% | 8.876.268,00 |
| 19.11.2025 | 13,01 | 13,01 | 12,37 | 12,47 | -3,82% | 6.496.191,00 |
| 18.11.2025 | 12,72 | 13,21 | 12,37 | 12,97 | 0,43% | 10.277.987,00 |
| 17.11.2025 | 14,01 | 14,09 | 12,57 | 12,91 | -14,90% | 16.028.333,00 |
| 13.11.2025 | 16,38 | 16,46 | 15,17 | 15,17 | -8,56% | 10.075.673,00 |
| 12.11.2025 | 16,75 | 16,82 | 15,29 | 16,59 | -2,35% | 19.189.385,00 |
| 11.11.2025 | 17,30 | 17,40 | 16,80 | 16,99 | -1,11% | 3.858.130,00 |
| 10.11.2025 | 17,58 | 17,80 | 17,11 | 17,18 | -0,58% | 4.985.297,00 |
| 07.11.2025 | 17,75 | 18,00 | 16,90 | 17,28 | -3,79% | 17.203.945,00 |
| 06.11.2025 | 17,72 | 18,10 | 17,14 | 17,96 | 4,18% | 12.898.448,00 |
| 05.11.2025 | 16,60 | 17,57 | 16,43 | 17,24 | 5,38% | 10.428.234,00 |
| 04.11.2025 | 16,33 | 16,78 | 16,16 | 16,36 | -1,68% | 7.283.880,00 |
| 03.11.2025 | 17,72 | 17,72 | 16,47 | 16,64 | -6,25% | 12.139.625,00 |
| 31.10.2025 | 17,60 | 17,95 | 17,49 | 17,75 | 1,25% | 6.709.659,00 |
| 30.10.2025 | 17,82 | 17,91 | 17,43 | 17,53 | -2,81% | 7.237.539,00 |
| 29.10.2025 | 19,00 | 19,24 | 17,85 | 18,04 | -0,41% | 15.381.877,00 |
| 28.10.2025 | 18,11 | 19,48 | 17,72 | 18,11 | 0,06% | 20.334.214,00 |
| 27.10.2025 | 18,66 | 18,76 | 18,10 | 18,10 | -2,06% | 7.065.580,00 |
| 24.10.2025 | 18,91 | 19,05 | 18,46 | 18,48 | -0,91% | 7.620.288,00 |
| 23.10.2025 | 18,57 | 19,28 | 18,36 | 18,65 | 0,81% | 7.458.540,00 |
| 22.10.2025 | 19,65 | 19,81 | 18,23 | 18,50 | -6,04% | 8.712.123,00 |
| 21.10.2025 | 19,85 | 20,31 | 19,64 | 19,69 | -1,01% | 6.361.774,00 |
| 20.10.2025 | 19,88 | 20,16 | 19,63 | 19,89 | 1,32% | 5.154.550,00 |
| 17.10.2025 | 20,45 | 20,61 | 19,60 | 19,63 | -4,38% | 8.300.190,00 |
| 16.10.2025 | 21,60 | 21,85 | 20,52 | 20,53 | -5,26% | 6.222.713,00 |
| 15.10.2025 | 22,08 | 22,42 | 21,27 | 21,67 | -1,14% | 5.598.647,00 |
| 14.10.2025 | 21,10 | 22,35 | 20,66 | 21,92 | 2,48% | 6.671.365,00 |
| 13.10.2025 | 21,15 | 21,57 | 20,93 | 21,39 | 1,95% | 5.243.355,00 |
| 10.10.2025 | 21,71 | 22,19 | 20,94 | 20,98 | -3,27% | 8.249.487,00 |
| 09.10.2025 | 22,24 | 22,30 | 21,26 | 21,69 | -3,69% | 7.382.797,00 |
| 08.10.2025 | 21,90 | 22,60 | 21,66 | 22,52 | 2,32% | 7.886.290,00 |
| 07.10.2025 | 23,76 | 23,78 | 21,50 | 22,01 | -8,37% | 14.259.080,00 |
| 06.10.2025 | 24,82 | 25,23 | 23,91 | 24,02 | -0,33% | 7.410.617,00 |
| 02.10.2025 | 24,35 | 24,89 | 23,59 | 24,10 | -0,80% | 8.378.703,00 |
| 01.10.2025 | 23,88 | 24,36 | 23,76 | 24,30 | 2,12% | 10.028.953,00 |
| 30.09.2025 | 24,07 | 24,43 | 23,08 | 23,79 | -1,33% | 7.644.663,00 |
| 29.09.2025 | 24,16 | 24,49 | 23,73 | 24,11 | 0,63% | 9.159.477,00 |
| 26.09.2025 | 23,12 | 24,53 | 23,00 | 23,96 | 3,99% | 12.333.727,00 |
| 25.09.2025 | 22,46 | 23,53 | 22,10 | 23,04 | 0,26% | 8.593.357,00 |
| 24.09.2025 | 22,63 | 23,50 | 21,91 | 22,98 | 3,33% | 8.818.521,00 |
| 23.09.2025 | 22,47 | 23,94 | 22,23 | 22,24 | -0,89% | 13.871.875,00 |
| 22.09.2025 | 21,08 | 22,45 | 20,74 | 22,44 | 6,35% | 9.536.403,00 |
| 19.09.2025 | 20,50 | 21,20 | 20,21 | 21,10 | 2,93% | 7.924.280,00 |
| 18.09.2025 | 20,52 | 20,93 | 20,37 | 20,50 | 0,69% | 6.569.601,00 |
| 17.09.2025 | 19,67 | 21,40 | 19,44 | 20,36 | 3,25% | 12.862.661,00 |
| 16.09.2025 | 19,81 | 20,40 | 19,63 | 19,72 | -0,60% | 6.873.395,00 |
| 15.09.2025 | 19,42 | 20,00 | 19,10 | 19,84 | 2,93% | 6.754.627,00 |
| 12.09.2025 | 19,68 | 19,76 | 18,80 | 19,28 | -3,14% | 7.526.519,00 |
| 11.09.2025 | 19,50 | 20,29 | 19,36 | 19,90 | 2,37% | 8.827.707,00 |
| 10.09.2025 | 19,33 | 19,95 | 19,13 | 19,44 | 0,26% | 7.632.132,00 |
| 09.09.2025 | 18,35 | 19,65 | 18,35 | 19,39 | 5,15% | 13.246.859,00 |
| 08.09.2025 | 18,00 | 18,58 | 17,65 | 18,44 | 0,16% | 11.345.123,00 |