Lucid Group, Inc. LCID
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$4,08+0,01 (+0,25 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $4,07 | 0,00 % | $4,13 | $4,19 | $4,01 | 8,32M |
| 2026-09-29 | $4,07 | +4,36 % | $3,95 | $4,08 | $3,85 | 10,15M |
| 2026-09-28 | $3,90 | -4,18 % | $4,03 | $4,04 | $3,87 | 10,23M |
| 2026-09-25 | $4,07 | -1,93 % | $4,19 | $4,25 | $4,01 | 8,36M |
| 2026-09-24 | $4,15 | -0,24 % | $4,14 | $4,21 | $4,03 | 7,68M |
| 2026-09-23 | $4,16 | -3,70 % | $4,27 | $4,28 | $4,09 | 10,91M |
| 2026-09-22 | $4,32 | +0,47 % | $4,37 | $4,39 | $4,16 | 8,96M |
| 2026-09-21 | $4,30 | +5,13 % | $4,16 | $4,33 | $4,06 | 11,10M |
| 2026-09-18 | $4,09 | -4,44 % | $4,26 | $4,31 | $4,06 | 15,14M |
| 2026-09-17 | $4,28 | +5,94 % | $4,20 | $4,55 | $4,20 | 19,97M |
| 2026-09-16 | $4,04 | -1,94 % | $4,16 | $4,17 | $3,94 | 11,88M |
| 2026-09-15 | $4,12 | -0,96 % | $4,15 | $4,16 | $4,01 | 12,97M |
| 2026-09-14 | $4,16 | -1,42 % | $4,15 | $4,24 | $4,03 | 15,91M |
| 2026-09-11 | $4,22 | +0,96 % | $4,23 | $4,34 | $4,18 | 7,63M |
| 2026-09-10 | $4,18 | -2,11 % | $4,22 | $4,39 | $4,12 | 9,37M |
| 2026-09-09 | $4,27 | -7,78 % | $4,57 | $4,66 | $4,21 | 15,24M |
| 2026-09-08 | $4,63 | -1,07 % | $4,67 | $4,79 | $4,59 | 7,92M |
| 2026-09-04 | $4,68 | +1,74 % | $4,59 | $4,68 | $4,44 | 10,30M |
| 2026-09-03 | $4,60 | -2,34 % | $4,80 | $4,95 | $4,57 | 11,22M |
| 2026-09-02 | $4,71 | +3,52 % | $4,53 | $4,82 | $4,50 | 9,29M |
| 2026-09-01 | $4,55 | -6,19 % | $4,83 | $4,85 | $4,53 | 11,71M |
| 2026-08-31 | $4,85 | -3,19 % | $4,92 | $5,03 | $4,82 | 10,89M |
| 2026-08-28 | $5,01 | -1,57 % | $5,06 | $5,16 | $4,95 | 8,12M |
| 2026-08-27 | $5,09 | +2,83 % | $5,00 | $5,60 | $4,86 | 30,22M |
| 2026-08-26 | $4,95 | -5,89 % | $5,24 | $5,33 | $4,83 | 17,08M |
| 2026-08-25 | $5,26 | +3,34 % | $5,13 | $5,40 | $5,01 | 9,11M |
| 2026-08-24 | $5,09 | -7,62 % | $5,50 | $5,51 | $5,08 | 11,34M |
| 2026-08-21 | $5,51 | -2,04 % | $5,65 | $5,71 | $5,48 | 6,63M |
| 2026-08-20 | $5,63 | -4,98 % | $5,92 | $6,03 | $5,60 | 17,35M |
| 2026-08-19 | $5,92 | +2,60 % | $5,88 | $5,95 | $5,41 | 8,54M |
| 2026-08-18 | $5,77 | -7,23 % | $6,14 | $6,17 | $5,73 | 8,21M |
| 2026-08-17 | $6,22 | 0,00 % | $6,11 | $6,26 | $6,03 | 4,57M |
| 2026-08-14 | $6,22 | -3,42 % | $6,46 | $6,57 | $6,12 | 6,32M |
| 2026-08-13 | $6,44 | -1,53 % | $6,34 | $6,50 | $6,23 | 6,15M |
| 2026-08-12 | $6,54 | -2,39 % | $6,73 | $6,81 | $6,33 | 6,06M |
| 2026-08-11 | $6,70 | +1,36 % | $6,60 | $6,73 | $6,51 | 4,64M |
| 2026-08-10 | $6,61 | -6,11 % | $7,02 | $7,03 | $6,46 | 7,83M |
| 2026-08-07 | $7,04 | +0,86 % | $7,08 | $7,23 | $6,89 | 7,33M |
| 2026-08-06 | $6,98 | +4,18 % | $6,66 | $7,12 | $6,60 | 9,53M |
| 2026-08-05 | $6,70 | -13,88 % | $6,95 | $7,24 | $6,18 | 23,31M |
| 2026-08-04 | $7,78 | +1,04 % | $7,61 | $7,95 | $7,38 | 11,11M |
| 2026-08-03 | $7,70 | +4,34 % | $7,47 | $7,91 | $7,27 | 9,80M |
| 2026-07-31 | $7,38 | -9,11 % | $8,08 | $8,23 | $7,29 | 9,24M |
| 2026-07-30 | $8,12 | +2,01 % | $7,88 | $8,22 | $7,46 | 14,14M |
| 2026-07-29 | $7,96 | +0,76 % | $7,67 | $8,20 | $7,54 | 16,70M |
| 2026-07-28 | $7,90 | +21,54 % | $6,43 | $8,50 | $6,22 | 39,84M |
| 2026-07-27 | $6,50 | +3,17 % | $6,29 | $6,66 | $6,29 | 8,01M |
| 2026-07-24 | $6,30 | -2,33 % | $6,59 | $6,67 | $6,11 | 8,26M |
| 2026-07-23 | $6,45 | -4,87 % | $6,66 | $6,73 | $6,22 | 10,40M |
| 2026-07-22 | $6,78 | -7,38 % | $7,28 | $7,79 | $6,68 | 17,37M |
| 2026-07-21 | $7,32 | +2,95 % | $7,05 | $7,44 | $6,88 | 12,35M |
| 2026-07-20 | $7,11 | -3,40 % | $7,07 | $7,72 | $7,02 | 21,05M |
| 2026-07-17 | $7,36 | +13,93 % | $6,35 | $7,56 | $6,32 | 48,31M |
| 2026-07-16 | $6,46 | +8,57 % | $6,00 | $6,87 | $5,56 | 45,55M |
| 2026-07-15 | $5,95 | +28,79 % | $4,64 | $6,01 | $4,64 | 56,61M |
| 2026-07-14 | $4,62 | -16,15 % | $5,54 | $5,76 | $2,37 | 155,80M |
| 2026-07-13 | $5,51 | -0,72 % | $5,50 | $5,62 | $5,43 | 6,52M |
| 2026-07-10 | $5,55 | -4,80 % | $5,97 | $6,02 | $5,55 | 8,32M |
| 2026-07-09 | $5,83 | +0,17 % | $5,80 | $5,98 | $5,66 | 9,21M |
| 2026-07-08 | $5,82 | -2,92 % | $5,93 | $6,05 | $5,75 | 9,66M |
| 2026-07-07 | $5,99 | -9,98 % | $6,42 | $6,53 | $5,99 | 12,66M |
| 2026-07-06 | $6,66 | +9,54 % | $6,13 | $6,78 | $6,07 | 14,27M |
| 2026-07-02 | $6,08 | -8,30 % | $6,86 | $6,91 | $5,97 | 14,33M |
| 2026-07-01 | $6,63 | -0,90 % | $6,64 | $6,96 | $6,48 | 12,83M |
| 2026-06-30 | $6,69 | +2,76 % | $6,45 | $6,84 | $6,32 | 18,77M |
| 2026-06-29 | $6,51 | +9,97 % | $5,92 | $6,68 | $5,91 | 25,75M |
| 2026-06-26 | $5,92 | +15,63 % | $5,09 | $5,95 | $5,08 | 35,52M |
| 2026-06-25 | $5,12 | -0,58 % | $5,17 | $5,27 | $5,07 | 9,90M |
| 2026-06-24 | $5,15 | -0,77 % | $5,25 | $5,39 | $5,08 | 8,98M |
| 2026-06-23 | $5,19 | +0,58 % | $5,06 | $5,34 | $5,05 | 9,18M |
| 2026-06-22 | $5,16 | -3,73 % | $5,30 | $5,34 | $5,07 | 10,49M |
| 2026-06-18 | $5,36 | +4,28 % | $5,24 | $5,42 | $5,01 | 15,86M |
| 2026-06-17 | $5,14 | +2,39 % | $5,03 | $5,43 | $5,00 | 14,32M |
| 2026-06-16 | $5,02 | -4,38 % | $5,11 | $5,24 | $4,93 | 10,79M |
| 2026-06-15 | $5,25 | +0,96 % | $5,40 | $5,53 | $5,20 | 11,46M |
| 2026-06-12 | $5,20 | +0,58 % | $5,15 | $5,35 | $4,98 | 12,55M |
| 2026-06-11 | $5,17 | +10,00 % | $4,68 | $5,19 | $4,47 | 17,38M |
| 2026-06-10 | $4,70 | -8,74 % | $5,07 | $5,10 | $4,70 | 21,65M |
| 2026-06-09 | $5,15 | +1,08 % | $5,14 | $5,46 | $5,02 | 15,07M |
| 2026-06-08 | $5,09 | -0,39 % | $5,22 | $5,24 | $5,00 | 16,35M |
| 2026-06-05 | $5,11 | -9,95 % | $5,66 | $5,70 | $5,09 | 24,59M |
| 2026-06-04 | $5,68 | -0,70 % | $5,72 | $5,85 | $5,68 | 10,87M |
| 2026-06-03 | $5,72 | -7,29 % | $6,01 | $6,04 | $5,70 | 15,90M |
| 2026-06-02 | $6,17 | -7,22 % | $6,65 | $6,81 | $6,16 | 12,78M |
| 2026-06-01 | $6,65 | +1,53 % | $6,38 | $6,95 | $6,38 | 13,16M |
| 2026-05-29 | $6,55 | +1,39 % | $6,47 | $6,75 | $6,34 | 15,09M |
| 2026-05-28 | $6,46 | +3,19 % | $6,21 | $6,61 | $6,14 | 15,86M |
| 2026-05-27 | $6,26 | +4,86 % | $5,97 | $6,35 | $5,95 | 15,58M |
| 2026-05-26 | $5,97 | +2,23 % | $5,89 | $6,25 | $5,89 | 12,29M |
| 2026-05-22 | $5,84 | 0,00 % | $5,86 | $6,07 | $5,82 | 10,74M |