Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.909,87 -1.205,37 (-2,01%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
27. Apr. 2023 - 27. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 2,4800 | 2,5300 | 2,4300 | 2,4600 | 2,4600 | 12.917.000 |
| 25. Apr. 2024 | 2,4900 | 2,5360 | 2,4000 | 2,4500 | 2,4500 | 14.935.800 |
| 24. Apr. 2024 | 2,5300 | 2,6000 | 2,4800 | 2,5500 | 2,5500 | 22.947.500 |
| 23. Apr. 2024 | 2,3100 | 2,5400 | 2,2900 | 2,5200 | 2,5200 | 24.752.600 |
| 22. Apr. 2024 | 2,3900 | 2,4000 | 2,3100 | 2,3800 | 2,3800 | 20.338.700 |
| 19. Apr. 2024 | 2,4100 | 2,4750 | 2,4000 | 2,4500 | 2,4500 | 14.961.100 |
| 18. Apr. 2024 | 2,4000 | 2,5500 | 2,3600 | 2,4400 | 2,4400 | 20.786.400 |
| 17. Apr. 2024 | 2,4180 | 2,4700 | 2,4000 | 2,4200 | 2,4200 | 12.901.600 |
| 16. Apr. 2024 | 2,4000 | 2,4600 | 2,3500 | 2,4000 | 2,4000 | 16.577.000 |
| 15. Apr. 2024 | 2,5100 | 2,5200 | 2,4000 | 2,4300 | 2,4300 | 19.381.500 |
| 12. Apr. 2024 | 2,5000 | 2,5300 | 2,4200 | 2,4900 | 2,4900 | 18.601.400 |
| 11. Apr. 2024 | 2,6700 | 2,6900 | 2,5000 | 2,5000 | 2,5000 | 28.982.000 |
| 10. Apr. 2024 | 2,6200 | 2,6800 | 2,6000 | 2,6500 | 2,6500 | 18.486.500 |
| 09. Apr. 2024 | 2,6800 | 2,8000 | 2,6200 | 2,7000 | 2,7000 | 20.338.100 |
| 08. Apr. 2024 | 2,6500 | 2,7250 | 2,6300 | 2,6400 | 2,6400 | 18.482.900 |
| 05. Apr. 2024 | 2,6500 | 2,6700 | 2,5600 | 2,6100 | 2,6100 | 19.251.600 |
| 04. Apr. 2024 | 2,8000 | 2,8050 | 2,6000 | 2,6500 | 2,6500 | 30.884.800 |
| 03. Apr. 2024 | 2,7400 | 2,8200 | 2,7100 | 2,7500 | 2,7500 | 13.614.900 |
| 02. Apr. 2024 | 2,7750 | 2,7900 | 2,6800 | 2,7600 | 2,7600 | 18.656.700 |
| 01. Apr. 2024 | 2,8900 | 2,9100 | 2,8100 | 2,8600 | 2,8600 | 16.928.100 |
| 28. März 2024 | 2,9400 | 3,0100 | 2,8300 | 2,8500 | 2,8500 | 21.136.700 |
| 27. März 2024 | 2,7880 | 3,0700 | 2,7400 | 2,9700 | 2,9700 | 46.084.300 |
| 26. März 2024 | 2,9800 | 2,9900 | 2,7500 | 2,7600 | 2,7600 | 35.514.600 |
| 25. März 2024 | 3,1500 | 3,3500 | 2,9000 | 2,9200 | 2,9200 | 104.447.300 |
| 22. März 2024 | 2,8200 | 2,8500 | 2,7100 | 2,7700 | 2,7700 | 21.743.400 |
| 21. März 2024 | 2,8000 | 2,8800 | 2,7200 | 2,8600 | 2,8600 | 22.113.900 |
| 20. März 2024 | 2,7100 | 2,8400 | 2,6610 | 2,7900 | 2,7900 | 19.854.700 |
| 19. März 2024 | 2,7300 | 2,7900 | 2,6600 | 2,7000 | 2,7000 | 19.369.700 |
| 18. März 2024 | 2,7800 | 2,7900 | 2,6600 | 2,7500 | 2,7500 | 19.332.800 |
| 15. März 2024 | 2,6800 | 2,7800 | 2,6600 | 2,7000 | 2,7000 | 23.379.700 |
| 14. März 2024 | 2,8000 | 2,8100 | 2,5900 | 2,6300 | 2,6300 | 34.901.900 |
| 13. März 2024 | 2,9100 | 3,0000 | 2,7800 | 2,8000 | 2,8000 | 21.004.900 |
| 12. März 2024 | 3,0300 | 3,0400 | 2,9100 | 2,9200 | 2,9200 | 24.478.500 |
| 11. März 2024 | 3,0950 | 3,1500 | 2,9800 | 2,9900 | 2,9900 | 28.196.200 |
| 08. März 2024 | 3,1400 | 3,2400 | 3,0500 | 3,1000 | 3,1000 | 27.181.400 |
| 07. März 2024 | 3,2200 | 3,2200 | 3,1000 | 3,1200 | 3,1200 | 22.641.600 |
| 06. März 2024 | 3,1700 | 3,2700 | 3,1000 | 3,1900 | 3,1900 | 23.464.600 |
| 05. März 2024 | 3,1000 | 3,2300 | 3,0700 | 3,1800 | 3,1800 | 23.665.200 |
| 04. März 2024 | 3,3300 | 3,3550 | 3,1000 | 3,2100 | 3,2100 | 33.635.100 |
| 01. März 2024 | 3,3100 | 3,4400 | 3,2500 | 3,3300 | 3,3300 | 21.902.500 |
| 29. Feb. 2024 | 3,2700 | 3,3500 | 3,1500 | 3,3000 | 3,3000 | 81.175.400 |
| 28. Feb. 2024 | 3,1300 | 3,3500 | 3,0600 | 3,2300 | 3,2300 | 28.034.400 |
| 27. Feb. 2024 | 3,2400 | 3,2400 | 3,1000 | 3,1700 | 3,1700 | 22.868.300 |
| 26. Feb. 2024 | 3,0400 | 3,2990 | 3,0100 | 3,1500 | 3,1500 | 36.946.300 |
| 23. Feb. 2024 | 3,0300 | 3,0800 | 2,8900 | 3,0200 | 3,0200 | 28.480.600 |
| 22. Feb. 2024 | 3,4050 | 3,4600 | 2,8800 | 3,0800 | 3,0800 | 70.926.100 |
| 21. Feb. 2024 | 3,6000 | 3,7700 | 3,5650 | 3,7000 | 3,7000 | 31.439.800 |
| 20. Feb. 2024 | 3,7100 | 3,8100 | 3,5000 | 3,6800 | 3,6800 | 23.686.900 |
| 16. Feb. 2024 | 3,5900 | 3,9200 | 3,5800 | 3,7100 | 3,7100 | 34.222.700 |
| 15. Feb. 2024 | 3,4300 | 3,7300 | 3,4100 | 3,6300 | 3,6300 | 31.520.600 |
| 14. Feb. 2024 | 3,4000 | 3,4800 | 3,3400 | 3,4500 | 3,4500 | 16.784.900 |
| 13. Feb. 2024 | 3,4600 | 3,4600 | 3,2600 | 3,3200 | 3,3200 | 27.307.800 |
| 12. Feb. 2024 | 3,5000 | 3,7800 | 3,4600 | 3,5900 | 3,5900 | 28.271.200 |
| 09. Feb. 2024 | 3,5400 | 3,6600 | 3,4000 | 3,5200 | 3,5200 | 24.048.900 |
| 08. Feb. 2024 | 3,4000 | 3,5500 | 3,3100 | 3,5100 | 3,5100 | 22.016.200 |
| 07. Feb. 2024 | 3,5450 | 3,5800 | 3,3500 | 3,3800 | 3,3800 | 25.464.700 |
| 06. Feb. 2024 | 3,1800 | 3,5200 | 3,1100 | 3,5000 | 3,5000 | 36.231.200 |
| 05. Feb. 2024 | 3,2550 | 3,3000 | 3,1200 | 3,2200 | 3,2200 | 28.701.600 |
| 02. Feb. 2024 | 3,3000 | 3,3350 | 3,1100 | 3,3100 | 3,3100 | 41.979.400 |
| 01. Feb. 2024 | 3,5200 | 3,6400 | 3,2100 | 3,4200 | 3,4200 | 45.328.100 |
| 31. Jan. 2024 | 3,5100 | 3,7700 | 3,3500 | 3,3800 | 3,3800 | 64.284.300 |
| 30. Jan. 2024 | 3,2700 | 3,8200 | 3,1500 | 3,4600 | 3,4600 | 100.996.900 |
| 29. Jan. 2024 | 2,7500 | 3,4100 | 2,6650 | 3,3700 | 3,3700 | 124.313.300 |
| 26. Jan. 2024 | 2,6800 | 2,7200 | 2,6200 | 2,6500 | 2,6500 | 21.999.700 |
| 25. Jan. 2024 | 2,7200 | 2,7300 | 2,5600 | 2,6600 | 2,6600 | 47.186.300 |
| 24. Jan. 2024 | 3,1500 | 3,1500 | 2,7750 | 2,8200 | 2,8200 | 44.324.500 |
| 23. Jan. 2024 | 2,9800 | 3,0750 | 2,8800 | 3,0300 | 3,0300 | 55.069.800 |
| 22. Jan. 2024 | 2,7400 | 2,9600 | 2,6800 | 2,8300 | 2,8300 | 48.431.800 |
| 19. Jan. 2024 | 2,6600 | 2,8500 | 2,5400 | 2,7100 | 2,7100 | 51.618.300 |
| 18. Jan. 2024 | 2,8600 | 2,8600 | 2,5500 | 2,6500 | 2,6500 | 58.595.600 |
| 17. Jan. 2024 | 2,8000 | 2,8300 | 2,7100 | 2,7800 | 2,7800 | 44.044.100 |
| 16. Jan. 2024 | 3,0250 | 3,0300 | 2,8500 | 2,8800 | 2,8800 | 53.223.900 |
| 12. Jan. 2024 | 3,1800 | 3,2900 | 2,9700 | 3,0050 | 3,0050 | 63.760.900 |
| 11. Jan. 2024 | 3,4800 | 3,4900 | 3,1500 | 3,2600 | 3,2600 | 61.985.700 |
| 10. Jan. 2024 | 3,6990 | 3,6990 | 3,4000 | 3,4100 | 3,4100 | 43.835.900 |
| 09. Jan. 2024 | 3,7800 | 3,7850 | 3,6100 | 3,6200 | 3,6200 | 32.650.000 |
| 08. Jan. 2024 | 3,8300 | 3,8550 | 3,7100 | 3,8000 | 3,8000 | 24.779.100 |
| 05. Jan. 2024 | 3,8800 | 3,9500 | 3,7600 | 3,7800 | 3,7800 | 29.430.400 |
| 04. Jan. 2024 | 3,9700 | 3,9850 | 3,8500 | 3,8900 | 3,8900 | 30.393.800 |
| 03. Jan. 2024 | 4,1000 | 4,1200 | 3,9500 | 3,9600 | 3,9600 | 40.452.400 |
| 02. Jan. 2024 | 4,1700 | 4,2900 | 4,1100 | 4,1500 | 4,1500 | 28.360.800 |
| 29. Dez. 2023 | 4,2700 | 4,2800 | 4,1300 | 4,2100 | 4,2100 | 36.752.100 |
| 28. Dez. 2023 | 4,3100 | 4,3800 | 4,2200 | 4,2600 | 4,2600 | 25.931.200 |
| 27. Dez. 2023 | 4,4000 | 4,4000 | 4,2600 | 4,3200 | 4,3200 | 23.545.200 |
| 26. Dez. 2023 | 4,3300 | 4,4900 | 4,3000 | 4,3400 | 4,3400 | 21.323.400 |
| 22. Dez. 2023 | 4,3200 | 4,3800 | 4,2500 | 4,2600 | 4,2600 | 21.230.100 |
| 21. Dez. 2023 | 4,4000 | 4,4700 | 4,3200 | 4,3300 | 4,3300 | 17.646.200 |
| 20. Dez. 2023 | 4,6700 | 4,6900 | 4,2400 | 4,2600 | 4,2600 | 43.899.400 |
| 19. Dez. 2023 | 4,7650 | 4,8390 | 4,7100 | 4,7200 | 4,7200 | 22.846.600 |
| 18. Dez. 2023 | 4,7800 | 4,8290 | 4,6600 | 4,7300 | 4,7300 | 30.494.200 |
| 15. Dez. 2023 | 5,2150 | 5,2600 | 4,7500 | 4,7700 | 4,7700 | 188.393.200 |
| 14. Dez. 2023 | 4,6000 | 5,3100 | 4,5800 | 5,1400 | 5,1400 | 91.742.600 |
| 13. Dez. 2023 | 4,2500 | 4,5900 | 4,1500 | 4,4900 | 4,4900 | 38.524.900 |
| 12. Dez. 2023 | 4,4700 | 4,5000 | 4,0900 | 4,2200 | 4,2200 | 45.313.900 |
| 11. Dez. 2023 | 4,5100 | 4,7350 | 4,5000 | 4,6100 | 4,6100 | 36.944.500 |
| 08. Dez. 2023 | 4,4700 | 4,7500 | 4,4400 | 4,7300 | 4,7300 | 34.568.900 |
| 07. Dez. 2023 | 4,4400 | 4,6400 | 4,3200 | 4,4800 | 4,4800 | 29.979.300 |
| 06. Dez. 2023 | 4,2850 | 4,7100 | 4,2550 | 4,4000 | 4,4000 | 41.811.200 |
| 05. Dez. 2023 | 4,3500 | 4,4000 | 4,1750 | 4,1900 | 4,1900 | 20.803.200 |
| 04. Dez. 2023 | 4,3100 | 4,5300 | 4,2500 | 4,3600 | 4,3600 | 20.466.600 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
