Deutsche Märkte öffnen in 5 Stunden 56 Minuten

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,5700-0,0400 (-1,53%)
Börsenschluss: 04:00PM EDT
2,5500 -0,02 (-0,78%)
Nachbörse: 07:59PM EDT
Zeitraum:
19. Juni 2023 - 19. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Juni 20242,59002,62002,55002,57002,570010.473.400
17. Juni 20242,54002,62002,52002,61002,610014.671.300
14. Juni 20242,52002,54002,49002,52002,520016.205.900
13. Juni 20242,66002,69002,50002,54002,540026.294.600
12. Juni 20242,72002,76002,63002,64502,645020.143.800
11. Juni 20242,71002,73002,65002,66002,660012.990.300
10. Juni 20242,72502,75002,68002,73002,730013.517.000
07. Juni 20242,73002,76002,70002,73002,730016.984.600
06. Juni 20242,79002,87502,77002,79002,790020.190.800
05. Juni 20242,86002,89002,76002,79002,790027.567.700
04. Juni 20242,82002,87002,80002,85002,850012.013.700
03. Juni 20242,87502,99002,82002,83002,830021.495.500
31. Mai 20242,85002,92002,77002,84002,840018.357.400
30. Mai 20242,76002,89002,75002,88002,880020.034.800
29. Mai 20242,66502,79002,65002,75002,750019.762.500
28. Mai 20242,82002,88002,73002,73502,735024.497.400
24. Mai 20242,74002,79002,61002,78002,780023.754.800
23. Mai 20242,88002,89002,70002,72002,720020.649.900
22. Mai 20242,81002,91002,78002,89002,890015.002.800
21. Mai 20242,85002,95002,80002,84002,840019.251.800
20. Mai 20242,80002,90002,79002,85002,850019.222.300
17. Mai 20242,86002,87002,71002,84002,840028.837.000
16. Mai 20242,90002,98002,86002,88002,880023.332.000
15. Mai 20243,17003,20002,85002,90002,900035.370.000
14. Mai 20243,01003,35002,98003,12003,120078.057.900
13. Mai 20242,69003,07002,68002,81002,810042.695.200
10. Mai 20242,71002,74502,60002,66002,660019.355.300
09. Mai 20242,70002,74002,67002,70002,700014.381.300
08. Mai 20242,63002,71002,60002,71002,710021.362.200
07. Mai 20242,80002,84002,58002,62002,620037.504.300
06. Mai 20242,82003,09002,81003,05003,050048.207.900
03. Mai 20242,84002,89002,73002,78502,785017.083.300
02. Mai 20242,66002,79002,57002,78002,780023.553.000
01. Mai 20242,50002,67002,49002,62002,620026.129.600
30. Apr. 20242,45002,56002,42002,55002,550018.106.100
29. Apr. 20242,51002,58002,39002,50002,500020.024.500
26. Apr. 20242,48002,53002,43002,46002,460013.041.800
25. Apr. 20242,49002,53602,40002,45002,450014.935.800
24. Apr. 20242,53002,60002,48002,55002,550022.947.500
23. Apr. 20242,31002,54002,29002,52002,520024.752.600
22. Apr. 20242,39002,40002,31002,38002,380020.338.700
19. Apr. 20242,41002,47502,40002,45002,450014.961.100
18. Apr. 20242,40002,55002,36002,44002,440020.786.400
17. Apr. 20242,41802,47002,40002,42002,420012.901.600
16. Apr. 20242,40002,46002,35002,40002,400016.577.000
15. Apr. 20242,51002,52002,40002,43002,430019.381.500
12. Apr. 20242,50002,53002,42002,49002,490018.601.400
11. Apr. 20242,67002,69002,50002,50002,500028.982.000
10. Apr. 20242,62002,68002,60002,65002,650018.486.500
09. Apr. 20242,68002,80002,62002,70002,700020.338.100
08. Apr. 20242,65002,72502,63002,64002,640018.482.900
05. Apr. 20242,65002,67002,56002,61002,610019.251.600
04. Apr. 20242,80002,80502,60002,65002,650030.884.800
03. Apr. 20242,74002,82002,71002,75002,750013.614.900
02. Apr. 20242,77502,79002,68002,76002,760018.656.700
01. Apr. 20242,89002,91002,81002,86002,860016.928.100
28. März 20242,94003,01002,83002,85002,850021.136.700
27. März 20242,78803,07002,74002,97002,970046.084.300
26. März 20242,98002,99002,75002,76002,760035.514.600
25. März 20243,15003,35002,90002,92002,9200104.447.300
22. März 20242,82002,85002,71002,77002,770021.743.400
21. März 20242,80002,88002,72002,86002,860022.113.900
20. März 20242,71002,84002,66102,79002,790019.854.700
19. März 20242,73002,79002,66002,70002,700019.369.700
18. März 20242,78002,79002,66002,75002,750019.332.800
15. März 20242,68002,78002,66002,70002,700023.379.700
14. März 20242,80002,81002,59002,63002,630034.901.900
13. März 20242,91003,00002,78002,80002,800021.004.900
12. März 20243,03003,04002,91002,92002,920024.478.500
11. März 20243,09503,15002,98002,99002,990028.196.200
08. März 20243,14003,24003,05003,10003,100027.181.400
07. März 20243,22003,22003,10003,12003,120022.641.600
06. März 20243,17003,27003,10003,19003,190023.464.600
05. März 20243,10003,23003,07003,18003,180023.665.200
04. März 20243,33003,35503,10003,21003,210033.635.100
01. März 20243,31003,44003,25003,33003,330021.902.500
29. Feb. 20243,27003,35003,15003,30003,300081.175.400
28. Feb. 20243,13003,35003,06003,23003,230028.034.400
27. Feb. 20243,24003,24003,10003,17003,170022.868.300
26. Feb. 20243,04003,29903,01003,15003,150036.946.300
23. Feb. 20243,03003,08002,89003,02003,020028.480.600
22. Feb. 20243,40503,46002,88003,08003,080070.926.100
21. Feb. 20243,60003,77003,56503,70003,700031.439.800
20. Feb. 20243,71003,81003,50003,68003,680023.686.900
16. Feb. 20243,59003,92003,58003,71003,710034.222.700
15. Feb. 20243,43003,73003,41003,63003,630031.520.600
14. Feb. 20243,40003,48003,34003,45003,450016.784.900
13. Feb. 20243,46003,46003,26003,32003,320027.307.800
12. Feb. 20243,50003,78003,46003,59003,590028.271.200
09. Feb. 20243,54003,66003,40003,52003,520024.048.900
08. Feb. 20243,40003,55003,31003,51003,510022.016.200
07. Feb. 20243,54503,58003,35003,38003,380025.464.700
06. Feb. 20243,18003,52003,11003,50003,500036.231.200
05. Feb. 20243,25503,30003,12003,22003,220028.701.600
02. Feb. 20243,30003,33503,11003,31003,310041.979.400
01. Feb. 20243,52003,64003,21003,42003,420045.328.100
31. Jan. 20243,51003,77003,35003,38003,380064.284.300
30. Jan. 20243,27003,82003,15003,46003,4600100.996.900
29. Jan. 20242,75003,41002,66503,37003,3700124.313.300
26. Jan. 20242,68002,72002,62002,65002,650021.999.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...