5,715$
-7,37%
Echtzeit-Aktienkurs Lucid Group Inc.
Bid:
Ask:
Aktienkurse zur Lucid Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.05.2026 | 6,22 | 6,22 | 5,83 | 6,03 | -4,89% | 19.635.518,00 |
| 08.05.2026 | 6,04 | 6,37 | 5,97 | 6,34 | 4,79% | 12.889.180,00 |
| 07.05.2026 | 6,22 | 6,27 | 5,94 | 6,05 | -2,26% | 15.830.102,00 |
| 06.05.2026 | 5,87 | 6,24 | 5,72 | 6,19 | -0,96% | 25.684.166,00 |
| 05.05.2026 | 6,65 | 6,70 | 6,18 | 6,25 | -6,58% | 16.970.880,00 |
| 04.05.2026 | 6,54 | 6,77 | 6,45 | 6,69 | 2,29% | 18.975.403,00 |
| 01.05.2026 | 6,27 | 6,60 | 6,23 | 6,54 | 2,67% | 17.671.943,00 |
| 30.04.2026 | 5,72 | 6,40 | 5,68 | 6,37 | 10,59% | 20.520.827,00 |
| 29.04.2026 | 5,83 | 5,84 | 5,62 | 5,76 | -1,87% | 16.439.645,00 |
| 28.04.2026 | 5,84 | 6,06 | 5,80 | 5,87 | -1,01% | 16.144.174,00 |
| 27.04.2026 | 6,20 | 6,20 | 5,93 | 5,93 | -5,12% | 22.325.631,00 |
| 24.04.2026 | 6,33 | 6,42 | 6,17 | 6,25 | -0,32% | 16.881.946,00 |
| 23.04.2026 | 6,90 | 6,90 | 6,22 | 6,27 | -9,26% | 36.970.251,00 |
| 22.04.2026 | 7,11 | 7,22 | 6,88 | 6,91 | -2,81% | 22.106.123,00 |
| 21.04.2026 | 7,18 | 7,69 | 7,03 | 7,11 | 5,33% | 47.152.604,00 |
| 20.04.2026 | 7,19 | 7,20 | 6,75 | 6,75 | -7,53% | 32.010.702,00 |
| 17.04.2026 | 7,82 | 7,88 | 7,23 | 7,30 | -5,19% | 30.075.713,00 |
| 16.04.2026 | 8,26 | 8,26 | 7,39 | 7,70 | -6,21% | 37.011.344,00 |
| 15.04.2026 | 8,84 | 8,94 | 8,11 | 8,21 | -6,70% | 31.244.170,00 |
| 14.04.2026 | 9,68 | 10,09 | 8,68 | 8,80 | -4,76% | 32.017.034,00 |
| 13.04.2026 | 8,45 | 9,24 | 8,32 | 9,24 | 7,69% | 10.753.274,00 |
| 10.04.2026 | 8,81 | 9,01 | 8,56 | 8,58 | -2,17% | 5.851.931,00 |
| 09.04.2026 | 8,78 | 8,94 | 8,65 | 8,77 | -0,57% | 5.530.279,00 |
| 08.04.2026 | 9,35 | 9,51 | 8,77 | 8,82 | -0,11% | 7.317.464,00 |
| 07.04.2026 | 9,27 | 9,29 | 8,62 | 8,83 | -5,36% | 11.099.417,00 |
| 06.04.2026 | 9,68 | 9,82 | 9,09 | 9,33 | -6,33% | 9.086.878,00 |
| 02.04.2026 | 9,39 | 9,96 | 9,32 | 9,96 | 4,18% | 3.983.411,00 |
| 01.04.2026 | 9,69 | 9,80 | 9,51 | 9,56 | 0,31% | 3.562.377,00 |
| 31.03.2026 | 9,36 | 9,66 | 9,22 | 9,53 | 4,15% | 4.371.402,00 |
| 30.03.2026 | 9,50 | 9,57 | 9,07 | 9,15 | -2,66% | 5.653.494,00 |
| 27.03.2026 | 9,84 | 9,84 | 9,38 | 9,40 | -5,15% | 5.994.485,00 |
| 26.03.2026 | 10,51 | 10,51 | 9,80 | 9,91 | -7,21% | 6.804.496,00 |
| 25.03.2026 | 10,53 | 10,90 | 10,51 | 10,68 | 3,09% | 3.993.786,00 |
| 24.03.2026 | 10,20 | 10,55 | 10,16 | 10,36 | 0,48% | 3.572.856,00 |
| 23.03.2026 | 10,25 | 10,57 | 10,23 | 10,31 | 2,49% | 5.198.031,00 |
| 20.03.2026 | 10,30 | 10,44 | 9,98 | 10,06 | -2,33% | 5.763.853,00 |
| 19.03.2026 | 9,91 | 10,40 | 9,83 | 10,30 | 3,52% | 4.284.169,00 |
| 18.03.2026 | 10,43 | 10,65 | 9,95 | 9,95 | -3,59% | 4.958.871,00 |
| 17.03.2026 | 9,91 | 10,40 | 9,91 | 10,32 | 4,35% | 6.038.686,00 |
| 16.03.2026 | 10,07 | 10,24 | 9,79 | 9,89 | -0,10% | 5.294.329,00 |
| 13.03.2026 | 9,94 | 10,11 | 9,72 | 9,90 | 0,61% | 5.201.768,00 |
| 12.03.2026 | 10,60 | 10,65 | 9,71 | 9,84 | -7,87% | 9.875.573,00 |
| 11.03.2026 | 10,29 | 10,70 | 10,23 | 10,68 | 4,30% | 5.810.340,00 |
| 10.03.2026 | 10,62 | 11,08 | 10,24 | 10,24 | -1,54% | 5.902.671,00 |
| 09.03.2026 | 9,80 | 10,49 | 9,53 | 10,40 | 6,45% | 7.205.541,00 |
| 06.03.2026 | 9,61 | 9,91 | 9,55 | 9,77 | -0,71% | 5.217.675,00 |
| 05.03.2026 | 10,01 | 10,26 | 9,56 | 9,84 | -4,19% | 7.419.238,00 |
| 04.03.2026 | 10,09 | 10,35 | 9,91 | 10,27 | 1,58% | 4.613.649,00 |
| 03.03.2026 | 9,92 | 10,38 | 9,79 | 10,11 | 0,80% | 5.500.010,00 |
| 02.03.2026 | 9,54 | 10,14 | 9,46 | 10,03 | 0,30% | 4.798.871,00 |
| 27.02.2026 | 10,29 | 10,30 | 9,81 | 10,00 | -5,57% | 5.917.374,00 |
| 26.02.2026 | 10,24 | 10,70 | 10,15 | 10,59 | 3,02% | 7.570.932,00 |
| 25.02.2026 | 9,80 | 10,40 | 9,57 | 10,28 | 3,63% | 13.278.538,00 |
| 24.02.2026 | 9,47 | 10,01 | 9,35 | 9,92 | 5,08% | 8.784.495,00 |
| 23.02.2026 | 9,52 | 9,76 | 9,12 | 9,44 | -1,15% | 7.976.390,00 |
| 20.02.2026 | 9,68 | 9,96 | 9,53 | 9,55 | -2,05% | 6.753.146,00 |
| 19.02.2026 | 9,79 | 9,83 | 9,53 | 9,75 | -0,51% | 4.668.018,00 |
| 18.02.2026 | 9,93 | 10,14 | 9,70 | 9,80 | -1,21% | 6.362.039,00 |
| 17.02.2026 | 10,19 | 10,28 | 9,85 | 9,92 | -3,50% | 5.442.999,00 |
| 13.02.2026 | 10,35 | 10,73 | 10,24 | 10,28 | 3,63% | 6.166.342,00 |
| 12.02.2026 | 10,13 | 10,27 | 9,81 | 9,92 | -1,29% | 5.551.618,00 |
| 11.02.2026 | 10,95 | 11,04 | 9,98 | 10,05 | -7,97% | 8.884.173,00 |
| 10.02.2026 | 11,09 | 11,41 | 10,88 | 10,92 | -1,53% | 4.719.275,00 |
| 09.02.2026 | 10,76 | 11,23 | 10,64 | 11,09 | 2,12% | 5.262.938,00 |
| 06.02.2026 | 9,70 | 10,94 | 9,65 | 10,86 | 13,96% | 10.860.628,00 |
| 05.02.2026 | 10,11 | 10,30 | 9,52 | 9,53 | -8,19% | 8.796.610,00 |
| 04.02.2026 | 10,60 | 10,75 | 10,11 | 10,38 | -1,14% | 6.047.247,00 |
| 03.02.2026 | 10,30 | 10,62 | 10,16 | 10,50 | 2,04% | 8.149.852,00 |
| 02.02.2026 | 11,07 | 11,07 | 10,25 | 10,29 | -7,05% | 7.968.749,00 |
| 30.01.2026 | 11,15 | 11,49 | 10,94 | 11,07 | -2,29% | 6.713.369,00 |
| 29.01.2026 | 10,94 | 11,44 | 10,78 | 11,33 | 3,85% | 7.126.891,00 |
| 28.01.2026 | 11,18 | 11,69 | 10,88 | 10,91 | -0,82% | 10.081.238,00 |
| 27.01.2026 | 10,65 | 11,06 | 10,55 | 11,00 | 3,38% | 6.263.865,00 |
| 26.01.2026 | 11,00 | 11,43 | 10,61 | 10,64 | -7,24% | 5.466.127,00 |
| 22.01.2026 | 11,46 | 12,15 | 11,31 | 11,47 | 0,00% | 10.065.365,00 |
| 21.01.2026 | 9,96 | 11,65 | 9,93 | 11,47 | 17,88% | 22.981.086,00 |
| 20.01.2026 | 9,77 | 9,84 | 9,50 | 9,73 | -3,85% | 10.314.968,00 |
| 16.01.2026 | 10,07 | 10,18 | 9,96 | 10,12 | 0,70% | 9.105.635,00 |
| 15.01.2026 | 10,83 | 10,89 | 10,03 | 10,05 | -7,29% | 12.509.791,00 |
| 14.01.2026 | 10,92 | 11,06 | 10,71 | 10,84 | -0,91% | 5.145.769,00 |
| 13.01.2026 | 11,30 | 11,36 | 10,74 | 10,94 | -2,84% | 7.454.099,00 |
| 12.01.2026 | 11,27 | 11,47 | 11,16 | 11,26 | -0,62% | 3.620.666,00 |
| 09.01.2026 | 11,41 | 11,49 | 11,04 | 11,33 | 0,80% | 4.404.552,00 |
| 08.01.2026 | 10,90 | 11,55 | 10,83 | 11,24 | 2,18% | 5.976.907,00 |