2,955$
-9,22%
Echtzeit-Aktienkurs Lucid Group Inc
Bid:
Ask:
Aktienkurse zur Lucid Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 3,25 | 3,25 | 2,94 | 2,96 | -9,22% | 20.113.323,00 |
| 12.11.2026 | 3,53 | 3,53 | 3,25 | 3,26 | -11,31% | 12.103.839,00 |
| 11.11.2026 | 3,72 | 3,88 | 3,62 | 3,67 | -2,65% | 14.372.826,00 |
| 10.11.2026 | 3,59 | 4,20 | 3,55 | 3,77 | 4,72% | 29.743.058,00 |
| 09.11.2026 | 3,28 | 3,64 | 3,20 | 3,60 | 9,42% | 18.287.636,00 |
| 06.11.2026 | 3,07 | 3,29 | 3,03 | 3,29 | 10,40% | 9.743.029,00 |
| 05.11.2026 | 3,32 | 3,34 | 2,93 | 2,98 | -11,57% | 18.965.689,00 |
| 04.11.2026 | 3,08 | 3,52 | 3,08 | 3,37 | 11,59% | 17.968.522,00 |
| 03.11.2026 | 3,05 | 3,19 | 3,01 | 3,02 | 0,67% | 7.440.323,00 |
| 02.11.2026 | 3,09 | 3,30 | 2,99 | 3,00 | -0,66% | 12.650.574,00 |
| 30.10.2026 | 3,18 | 3,18 | 2,89 | 3,02 | -5,63% | 14.287.822,00 |
| 29.10.2026 | 3,37 | 3,39 | 3,19 | 3,20 | -6,16% | 9.273.397,00 |
| 28.10.2026 | 3,31 | 3,42 | 3,24 | 3,41 | 3,02% | 8.472.670,00 |
| 27.10.2026 | 3,42 | 3,49 | 3,23 | 3,31 | -2,65% | 10.826.439,00 |
| 26.10.2026 | 3,46 | 3,59 | 3,38 | 3,40 | -3,41% | 6.988.747,00 |
| 23.10.2026 | 3,41 | 3,61 | 3,34 | 3,52 | 1,88% | 7.726.453,00 |
| 22.10.2026 | 3,17 | 3,56 | 3,16 | 3,46 | 7,63% | 13.560.339,00 |
| 21.10.2026 | 3,38 | 3,48 | 3,20 | 3,21 | -1,83% | 10.631.271,00 |
| 20.10.2026 | 3,07 | 3,30 | 2,85 | 3,27 | 5,65% | 24.242.617,00 |
| 19.10.2026 | 3,16 | 3,16 | 3,09 | 3,10 | -1,12% | 5.240.598,00 |
| 16.10.2026 | 3,50 | 3,52 | 3,11 | 3,13 | -10,57% | 10.389.217,00 |
| 15.10.2026 | 3,28 | 3,50 | 3,20 | 3,50 | 6,38% | 9.629.308,00 |
| 14.10.2026 | 3,28 | 3,31 | 3,14 | 3,29 | -1,94% | 16.158.375,00 |
| 13.10.2026 | 3,42 | 3,43 | 3,32 | 3,36 | -2,33% | 8.704.113,00 |
| 12.10.2026 | 3,72 | 3,75 | 3,41 | 3,44 | -9,37% | 14.922.669,00 |
| 09.10.2026 | 3,88 | 3,89 | 3,75 | 3,79 | -0,79% | 6.725.351,00 |
| 08.10.2026 | 3,87 | 3,87 | 3,72 | 3,82 | -1,80% | 12.159.211,00 |
| 07.10.2026 | 4,09 | 4,11 | 3,80 | 3,89 | -6,49% | 12.691.563,00 |
| 06.10.2026 | 4,18 | 4,33 | 4,12 | 4,16 | -0,24% | 7.861.516,00 |
| 05.10.2026 | 4,13 | 4,19 | 4,06 | 4,17 | 0,97% | 7.616.355,00 |
| 02.10.2026 | 4,27 | 4,30 | 4,08 | 4,13 | -1,43% | 7.656.742,00 |
| 01.10.2026 | 4,12 | 4,31 | 4,03 | 4,19 | 2,95% | 7.968.276,00 |
| 30.09.2026 | 4,13 | 4,19 | 4,01 | 4,07 | 0,00% | 8.278.061,00 |
| 29.09.2026 | 3,96 | 4,08 | 3,85 | 4,07 | 4,36% | 9.948.438,00 |
| 28.09.2026 | 4,03 | 4,04 | 3,87 | 3,90 | -4,18% | 10.149.550,00 |
| 25.09.2026 | 4,19 | 4,25 | 4,01 | 4,07 | -1,93% | 8.289.907,00 |
| 24.09.2026 | 4,14 | 4,21 | 4,03 | 4,15 | -0,24% | 7.641.815,00 |
| 23.09.2026 | 4,27 | 4,28 | 4,09 | 4,16 | -3,70% | 9.941.768,00 |
| 22.09.2026 | 4,37 | 4,39 | 4,16 | 4,32 | 0,47% | 8.918.498,00 |
| 21.09.2026 | 4,16 | 4,33 | 4,06 | 4,30 | 5,13% | 11.015.427,00 |
| 18.09.2026 | 4,27 | 4,31 | 4,06 | 4,09 | -4,44% | 14.455.470,00 |
| 17.09.2026 | 4,21 | 4,55 | 4,20 | 4,28 | 5,94% | 19.876.039,00 |
| 16.09.2026 | 4,16 | 4,17 | 3,94 | 4,04 | -1,94% | 11.186.083,00 |
| 15.09.2026 | 4,15 | 4,16 | 4,01 | 4,12 | -0,96% | 12.899.170,00 |
| 14.09.2026 | 4,15 | 4,24 | 4,03 | 4,16 | -1,42% | 15.828.355,00 |
| 11.09.2026 | 4,23 | 4,34 | 4,18 | 4,22 | 0,96% | 7.553.195,00 |
| 10.09.2026 | 4,22 | 4,39 | 4,12 | 4,18 | -2,11% | 9.213.327,00 |
| 09.09.2026 | 4,57 | 4,66 | 4,21 | 4,27 | -7,78% | 14.536.167,00 |
| 08.09.2026 | 4,67 | 4,79 | 4,59 | 4,63 | -1,07% | 7.864.917,00 |
| 04.09.2026 | 4,59 | 4,68 | 4,44 | 4,68 | 1,74% | 10.297.144,00 |
| 03.09.2026 | 4,80 | 4,96 | 4,57 | 4,60 | -2,34% | 11.095.829,00 |
| 02.09.2026 | 4,53 | 4,82 | 4,50 | 4,71 | 3,52% | 9.181.772,00 |
| 01.09.2026 | 4,83 | 4,85 | 4,53 | 4,55 | -6,19% | 11.609.838,00 |
| 31.08.2026 | 4,92 | 5,03 | 4,82 | 4,85 | -3,19% | 10.770.705,00 |
| 28.08.2026 | 5,06 | 5,17 | 4,95 | 5,01 | -1,57% | 8.044.524,00 |
| 27.08.2026 | 5,00 | 5,60 | 4,86 | 5,09 | 2,83% | 29.899.768,00 |
| 26.08.2026 | 5,24 | 5,33 | 4,83 | 4,95 | -5,89% | 16.567.426,00 |
| 25.08.2026 | 5,13 | 5,40 | 5,01 | 5,26 | 3,34% | 9.047.731,00 |
| 24.08.2026 | 5,50 | 5,51 | 5,08 | 5,09 | -7,62% | 10.162.482,00 |
| 21.08.2026 | 5,66 | 5,71 | 5,48 | 5,51 | -2,04% | 6.541.752,00 |
| 20.08.2026 | 5,92 | 6,03 | 5,60 | 5,63 | -4,98% | 13.273.191,00 |
| 19.08.2026 | 5,88 | 5,95 | 5,41 | 5,92 | 2,60% | 8.454.449,00 |
| 18.08.2026 | 6,14 | 6,17 | 5,73 | 5,77 | -7,23% | 8.153.761,00 |
| 17.08.2026 | 6,11 | 6,26 | 6,03 | 6,22 | 0,00% | 4.541.614,00 |
| 14.08.2026 | 6,46 | 6,57 | 6,12 | 6,22 | -3,42% | 6.253.851,00 |
| 13.08.2026 | 6,34 | 6,50 | 6,23 | 6,44 | -1,53% | 6.058.294,00 |
| 12.08.2026 | 6,73 | 6,81 | 6,33 | 6,54 | -2,39% | 5.975.094,00 |
| 11.08.2026 | 6,60 | 6,73 | 6,51 | 6,70 | 1,36% | 4.602.383,00 |
| 10.08.2026 | 7,02 | 7,03 | 6,46 | 6,61 | -6,11% | 7.793.461,00 |
| 07.08.2026 | 7,08 | 7,23 | 6,89 | 7,04 | 0,86% | 7.283.014,00 |
| 06.08.2026 | 6,65 | 7,12 | 6,60 | 6,98 | 4,18% | 9.482.092,00 |
| 05.08.2026 | 6,95 | 7,24 | 6,18 | 6,70 | -13,99% | 21.256.467,00 |
| 04.08.2026 | 7,61 | 7,95 | 7,38 | 7,79 | 1,17% | 10.116.089,00 |
| 03.08.2026 | 7,48 | 7,91 | 7,27 | 7,70 | 4,34% | 9.724.754,00 |
| 31.07.2026 | 8,08 | 8,23 | 7,29 | 7,38 | -9,11% | 9.180.018,00 |
| 30.07.2026 | 7,88 | 8,22 | 7,46 | 8,12 | 2,01% | 14.058.838,00 |
| 29.07.2026 | 7,67 | 8,20 | 7,54 | 7,96 | 0,76% | 15.395.400,00 |
| 28.07.2026 | 6,43 | 8,50 | 6,22 | 7,90 | 21,54% | 39.351.770,00 |
| 27.07.2026 | 6,29 | 6,66 | 6,29 | 6,50 | 3,17% | 8.000.050,00 |
| 24.07.2026 | 6,59 | 6,67 | 6,12 | 6,30 | -2,33% | 8.208.619,00 |
| 23.07.2026 | 6,66 | 6,73 | 6,22 | 6,45 | -5,01% | 10.319.227,00 |
| 22.07.2026 | 7,28 | 7,79 | 6,69 | 6,79 | -7,24% | 16.871.491,00 |
| 21.07.2026 | 7,05 | 7,44 | 6,88 | 7,32 | 2,95% | 12.246.082,00 |
| 20.07.2026 | 7,07 | 7,72 | 7,02 | 7,11 | -3,40% | 20.913.669,00 |
| 17.07.2026 | 6,35 | 7,56 | 6,32 | 7,36 | 13,93% | 47.972.879,00 |
| 16.07.2026 | 6,00 | 6,87 | 5,56 | 6,46 | 8,57% | 45.241.554,00 |
| 15.07.2026 | 4,64 | 6,02 | 4,64 | 5,95 | 28,79% | 55.693.391,00 |
| 14.07.2026 | 5,54 | 5,76 | 2,37 | 4,62 | -16,15% | 153.313.701,00 |
| 13.07.2026 | 5,50 | 5,62 | 5,43 | 5,51 | -0,72% | 6.484.695,00 |
| 10.07.2026 | 5,97 | 6,02 | 5,55 | 5,55 | -4,80% | 8.101.230,00 |
| 09.07.2026 | 5,80 | 5,98 | 5,66 | 5,83 | 0,17% | 9.148.150,00 |
| 08.07.2026 | 5,93 | 6,05 | 5,75 | 5,82 | -2,92% | 8.061.509,00 |
| 07.07.2026 | 6,42 | 6,53 | 5,99 | 6,00 | -9,98% | 12.435.456,00 |
| 06.07.2026 | 6,13 | 6,78 | 6,08 | 6,66 | 9,54% | 14.196.731,00 |
| 02.07.2026 | 6,86 | 6,91 | 5,97 | 6,08 | -8,30% | 14.368.218,00 |
| 01.07.2026 | 6,64 | 6,96 | 6,48 | 6,63 | -0,90% | 11.603.828,00 |
| 30.06.2026 | 6,45 | 6,84 | 6,32 | 6,69 | 2,76% | 18.453.427,00 |
| 29.06.2026 | 5,92 | 6,68 | 5,91 | 6,51 | 9,97% | 25.639.590,00 |
| 26.06.2026 | 5,09 | 5,95 | 5,08 | 5,92 | 15,63% | 34.887.166,00 |
| 25.06.2026 | 5,17 | 5,27 | 5,07 | 5,12 | -0,58% | 9.776.484,00 |