4,130$
-1,43%
Echtzeit-Aktienkurs Lucid Group Inc
Bid:
Ask:
Aktienkurse zur Lucid Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.06.2026 | 5,25 | 5,39 | 5,08 | 5,15 | -0,77% | 8.644.668,00 |
| 23.06.2026 | 5,06 | 5,34 | 5,05 | 5,19 | 0,58% | 9.101.376,00 |
| 22.06.2026 | 5,30 | 5,34 | 5,08 | 5,16 | -3,73% | 10.429.697,00 |
| 18.06.2026 | 5,24 | 5,42 | 5,01 | 5,36 | 4,28% | 15.863.466,00 |
| 17.06.2026 | 5,03 | 5,43 | 5,00 | 5,14 | 2,39% | 13.956.514,00 |
| 16.06.2026 | 5,11 | 5,25 | 4,93 | 5,02 | -4,38% | 10.353.052,00 |
| 15.06.2026 | 5,40 | 5,53 | 5,20 | 5,25 | 0,96% | 11.369.962,00 |
| 12.06.2026 | 5,15 | 5,35 | 4,98 | 5,20 | 0,58% | 12.491.300,00 |
| 11.06.2026 | 4,68 | 5,19 | 4,47 | 5,17 | 10,00% | 17.236.133,00 |
| 10.06.2026 | 5,04 | 5,10 | 4,70 | 4,70 | -8,74% | 20.868.825,00 |
| 09.06.2026 | 5,14 | 5,46 | 5,02 | 5,15 | 1,08% | 14.901.274,00 |
| 08.06.2026 | 5,22 | 5,24 | 5,00 | 5,10 | -0,39% | 16.204.356,00 |
| 05.06.2026 | 5,66 | 5,70 | 5,09 | 5,12 | -9,95% | 24.192.429,00 |
| 04.06.2026 | 5,73 | 5,85 | 5,68 | 5,68 | -0,61% | 10.724.966,00 |
| 03.06.2026 | 6,01 | 6,04 | 5,70 | 5,72 | -7,37% | 15.605.079,00 |
| 02.06.2026 | 6,65 | 6,81 | 6,16 | 6,17 | -7,22% | 12.541.790,00 |
| 01.06.2026 | 6,38 | 6,95 | 6,38 | 6,65 | 1,53% | 13.073.075,00 |
| 29.05.2026 | 6,47 | 6,75 | 6,34 | 6,55 | 1,39% | 14.915.066,00 |
| 28.05.2026 | 6,21 | 6,62 | 6,14 | 6,46 | 3,19% | 15.744.884,00 |
| 27.05.2026 | 5,97 | 6,35 | 5,95 | 6,26 | 4,86% | 15.251.296,00 |
| 26.05.2026 | 5,89 | 6,25 | 5,89 | 5,97 | 2,23% | 12.182.844,00 |
| 22.05.2026 | 5,86 | 6,07 | 5,82 | 5,84 | 0,00% | 10.735.919,00 |
| 21.05.2026 | 5,65 | 5,91 | 5,55 | 5,84 | 2,82% | 14.505.158,00 |
| 20.05.2026 | 5,67 | 5,78 | 5,56 | 5,68 | 1,25% | 10.733.724,00 |
| 19.05.2026 | 5,70 | 5,71 | 5,59 | 5,61 | -2,09% | 11.554.607,00 |
| 18.05.2026 | 6,03 | 6,06 | 5,64 | 5,73 | -5,13% | 16.738.573,00 |
| 15.05.2026 | 6,12 | 6,14 | 5,90 | 6,04 | -3,67% | 13.272.256,00 |
| 14.05.2026 | 6,36 | 6,59 | 6,15 | 6,27 | -1,88% | 15.384.726,00 |
| 13.05.2026 | 5,99 | 6,72 | 5,83 | 6,39 | 6,32% | 27.286.237,00 |
| 12.05.2026 | 5,98 | 6,13 | 5,88 | 6,01 | -0,33% | 12.270.422,00 |