2,617€
-3,03%
Echtzeit-Aktienkurs Lucid Group
Bid:
Ask:
Aktienkurse zur Lucid Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,63 | 2,69 | 2,52 | 2,59 | -4,15% | 2.959,00 |
| 16.05.2024 | 2,70 | 2,70 | 2,63 | 2,70 | 1,54% | 4.450,00 |
| 15.05.2024 | 3,00 | 3,00 | 2,66 | 2,66 | -10,26% | 2.875,00 |
| 14.05.2024 | 2,59 | 3,05 | 2,58 | 2,96 | 12,20% | 48.051,00 |
| 13.05.2024 | 2,44 | 2,68 | 2,44 | 2,64 | 8,78% | 2.909,00 |
| 10.05.2024 | 2,49 | 2,56 | 2,43 | 2,43 | -2,96% | 3.117,00 |
| 09.05.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,24% | 1,00 |
| 08.05.2024 | 2,49 | 2,50 | 2,42 | 2,50 | 2,72% | 500,00 |
| 07.05.2024 | 2,58 | 2,63 | 2,43 | 2,43 | -13,87% | 11.330,00 |
| 06.05.2024 | 2,51 | 2,82 | 2,51 | 2,82 | 8,67% | 2.851,00 |
| 03.05.2024 | 2,56 | 2,62 | 2,53 | 2,60 | 5,02% | 5.160,00 |
| 02.05.2024 | 2,40 | 2,47 | 2,40 | 2,47 | 8,62% | 260,00 |
| 30.04.2024 | 2,30 | 2,30 | 2,27 | 2,28 | -5,05% | 26,00 |
| 29.04.2024 | 2,27 | 2,40 | 2,27 | 2,40 | 4,95% | 160,00 |
| 26.04.2024 | 2,29 | 2,29 | 2,28 | 2,28 | -0,44% | 3,00 |
| 25.04.2024 | 2,34 | 2,34 | 2,29 | 2,29 | -1,67% | 240,00 |
| 24.04.2024 | 2,38 | 2,41 | 2,33 | 2,33 | 4,01% | 90,00 |
| 23.04.2024 | 2,20 | 2,27 | 2,19 | 2,24 | 1,91% | 2.300,00 |
| 22.04.2024 | 2,26 | 2,27 | 2,20 | 2,20 | -2,83% | 480,00 |
| 19.04.2024 | 2,25 | 2,26 | 2,25 | 2,26 | -0,83% | 265,00 |
| 18.04.2024 | 2,28 | 2,33 | 2,23 | 2,28 | 1,87% | 2.022,00 |
| 17.04.2024 | 2,22 | 2,32 | 2,22 | 2,24 | -2,01% | 200,00 |
| 16.04.2024 | 2,32 | 2,32 | 2,23 | 2,29 | 0,66% | 2.924,00 |
| 15.04.2024 | 2,37 | 2,37 | 2,26 | 2,27 | -0,83% | 2.203,00 |
| 12.04.2024 | 2,34 | 2,40 | 2,29 | 2,29 | -4,60% | 2.800,00 |
| 11.04.2024 | 2,44 | 2,44 | 2,40 | 2,40 | -4,28% | 4.089,00 |
| 10.04.2024 | 2,47 | 2,51 | 2,43 | 2,51 | 3,59% | 500,00 |
| 09.04.2024 | 2,47 | 2,48 | 2,42 | 2,42 | 0,50% | 2.400,00 |
| 08.04.2024 | 2,45 | 2,45 | 2,39 | 2,41 | -1,11% | 1.774,00 |
| 05.04.2024 | 2,42 | 2,47 | 2,42 | 2,44 | 0,70% | 2.295,00 |
| 04.04.2024 | 2,53 | 2,58 | 2,42 | 2,42 | -5,10% | 7.425,00 |
| 03.04.2024 | 2,52 | 2,57 | 2,50 | 2,55 | 0,81% | 4.149,00 |
| 02.04.2024 | 2,63 | 2,65 | 2,53 | 2,53 | -5,30% | 1.308,00 |
| 28.03.2024 | 2,70 | 2,80 | 2,67 | 2,67 | 0,60% | 1.000,00 |
| 27.03.2024 | 2,52 | 2,66 | 2,52 | 2,66 | 0,57% | 5.831,00 |
| 26.03.2024 | 2,68 | 2,78 | 2,60 | 2,64 | -4,14% | 24.289,00 |
| 25.03.2024 | 2,58 | 3,05 | 2,52 | 2,75 | 9,94% | 17.317,00 |
| 22.03.2024 | 2,61 | 2,63 | 2,51 | 2,51 | -5,81% | 175,00 |
| 21.03.2024 | 2,61 | 2,66 | 2,54 | 2,66 | 7,37% | 6.145,00 |
| 20.03.2024 | 2,44 | 2,48 | 2,44 | 2,48 | 1,27% | 234,00 |
| 19.03.2024 | 2,49 | 2,58 | 2,45 | 2,45 | -2,00% | 2.201,00 |
| 18.03.2024 | 2,54 | 2,55 | 2,47 | 2,50 | 1,88% | 953,00 |
| 15.03.2024 | 2,41 | 2,52 | 2,40 | 2,45 | 1,30% | 3.015,00 |
| 14.03.2024 | 2,57 | 2,63 | 2,40 | 2,42 | -9,69% | 10.006,00 |
| 13.03.2024 | 2,66 | 2,74 | 2,66 | 2,68 | -3,01% | 5.990,00 |
| 12.03.2024 | 2,79 | 2,79 | 2,70 | 2,76 | -0,65% | 2.065,00 |
| 11.03.2024 | 2,88 | 2,88 | 2,78 | 2,78 | -1,10% | 5.635,00 |
| 08.03.2024 | 2,83 | 2,90 | 2,77 | 2,81 | -1,25% | 2.653,00 |
| 07.03.2024 | 2,86 | 2,95 | 2,85 | 2,85 | -2,95% | 2.639,00 |
| 06.03.2024 | 2,94 | 2,94 | 2,88 | 2,93 | 1,51% | 1.260,00 |
| 05.03.2024 | 2,84 | 2,91 | 2,82 | 2,89 | -0,29% | 1.385,00 |
| 04.03.2024 | 3,11 | 3,11 | 2,88 | 2,90 | -4,04% | 2.367,00 |
| 01.03.2024 | 3,08 | 3,08 | 3,02 | 3,02 | 3,78% | 10.320,00 |
| 29.02.2024 | 2,89 | 3,07 | 2,88 | 2,91 | -4,67% | 370,00 |
| 28.02.2024 | 2,95 | 3,06 | 2,90 | 3,05 | 4,25% | 275,00 |
| 27.02.2024 | 2,88 | 2,94 | 2,88 | 2,93 | 3,17% | 4.072,00 |
| 26.02.2024 | 2,80 | 2,87 | 2,73 | 2,84 | 2,20% | 2.125,00 |
| 23.02.2024 | 2,86 | 2,93 | 2,77 | 2,78 | -0,72% | 3.550,00 |
| 22.02.2024 | 3,10 | 3,20 | 2,74 | 2,80 | -16,34% | 13.949,00 |
| 21.02.2024 | 3,35 | 3,43 | 3,33 | 3,34 | 1,61% | 3.651,00 |
| 20.02.2024 | 3,30 | 3,43 | 3,28 | 3,29 | 0,27% | 4.125,00 |
| 19.02.2024 | 3,58 | 3,58 | 3,28 | 3,28 | -9,09% | 5.773,00 |
| 16.02.2024 | 3,30 | 3,61 | 3,30 | 3,61 | 13,00% | 13.668,00 |
| 15.02.2024 | 3,17 | 3,19 | 3,17 | 3,19 | 0,63% | - |
| 14.02.2024 | 3,10 | 3,19 | 3,10 | 3,17 | 1,34% | 115,00 |
| 13.02.2024 | 3,36 | 3,36 | 3,13 | 3,13 | -7,78% | 6.990,00 |
| 12.02.2024 | 3,32 | 3,40 | 3,21 | 3,40 | 1,49% | 3.007,00 |
| 09.02.2024 | 3,22 | 3,37 | 3,22 | 3,35 | 8,60% | 1.450,00 |
| 08.02.2024 | 3,13 | 3,15 | 3,08 | 3,08 | -1,28% | 1.900,00 |
| 07.02.2024 | 3,20 | 3,31 | 3,12 | 3,12 | 1,13% | 1.620,00 |
| 06.02.2024 | 2,93 | 3,12 | 2,93 | 3,09 | 4,75% | 2.400,00 |
| 05.02.2024 | 3,10 | 3,13 | 2,92 | 2,95 | -3,19% | 8.733,00 |
| 02.02.2024 | 3,16 | 3,21 | 2,93 | 3,04 | -1,74% | 2.510,00 |
| 01.02.2024 | 3,18 | 3,32 | 3,06 | 3,10 | -1,82% | 11.430,00 |
| 31.01.2024 | 3,11 | 3,43 | 3,11 | 3,15 | -1,45% | 4.325,00 |
| 30.01.2024 | 3,04 | 3,48 | 2,95 | 3,20 | 4,39% | 18.027,00 |
| 29.01.2024 | 2,52 | 3,07 | 2,43 | 3,07 | 22,91% | 7.455,00 |
| 26.01.2024 | 2,42 | 2,53 | 2,42 | 2,49 | 6,13% | 2.000,00 |
| 25.01.2024 | 2,52 | 2,53 | 2,35 | 2,35 | -9,72% | 22.950,00 |
| 24.01.2024 | 2,84 | 2,94 | 2,60 | 2,60 | -5,52% | 2.259,00 |
| 23.01.2024 | 2,70 | 2,76 | 2,64 | 2,76 | 6,33% | 11.590,00 |
| 22.01.2024 | 2,55 | 2,66 | 2,49 | 2,59 | 12,65% | 5.341,00 |
| 19.01.2024 | 2,48 | 2,51 | 2,30 | 2,30 | -7,76% | 5.185,00 |
| 18.01.2024 | 2,52 | 2,65 | 2,41 | 2,49 | 0,75% | 9.380,00 |
| 17.01.2024 | 2,62 | 2,64 | 2,48 | 2,48 | -7,63% | 3.330,00 |
| 16.01.2024 | 2,82 | 2,82 | 2,66 | 2,68 | -5,92% | 8.375,00 |
| 15.01.2024 | 2,95 | 2,95 | 2,80 | 2,85 | 1,21% | 2.287,00 |
| 12.01.2024 | 2,95 | 2,99 | 2,75 | 2,81 | -2,97% | 10.398,00 |
| 11.01.2024 | 3,18 | 3,20 | 2,90 | 2,90 | -8,27% | 7.719,00 |
| 10.01.2024 | 3,38 | 3,38 | 3,16 | 3,16 | -3,92% | 2.440,00 |
| 09.01.2024 | 3,43 | 3,53 | 3,29 | 3,29 | -5,12% | 3.215,00 |
| 08.01.2024 | 3,43 | 3,53 | 3,43 | 3,47 | -0,91% | 2.096,00 |
| 05.01.2024 | 3,54 | 3,63 | 3,50 | 3,50 | -4,32% | 2.626,00 |
| 04.01.2024 | 3,62 | 3,78 | 3,62 | 3,66 | -1,48% | 1.310,00 |
| 03.01.2024 | 3,75 | 3,87 | 3,62 | 3,71 | -2,62% | 1.270,00 |
| 02.01.2024 | 3,86 | 3,93 | 3,79 | 3,81 | -1,91% | 2.241,00 |
| 29.12.2023 | 3,87 | 3,90 | 3,86 | 3,89 | -0,89% | - |
| 28.12.2023 | 3,84 | 3,97 | 3,83 | 3,92 | 0,41% | 3.987,00 |
| 27.12.2023 | 3,90 | 3,98 | 3,90 | 3,91 | -0,20% | 1.900,00 |
| 22.12.2023 | 3,95 | 3,99 | 3,90 | 3,91 | -2,15% | 4.490,00 |