Deutsche Märkte geschlossen

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,4900-0,0100 (-0,40%)
Börsenschluss: 04:00PM EDT
2,4850 -0,01 (-0,20%)
Nachbörse: 07:59PM EDT
Zeitraum:
14. Apr. 2023 - 14. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
25. Jan. 20242,72002,73002,56002,66002,660047.186.300
24. Jan. 20243,15003,15002,77502,82002,820044.324.500
23. Jan. 20242,98003,07502,88003,03003,030055.069.800
22. Jan. 20242,74002,96002,68002,83002,830048.431.800
19. Jan. 20242,66002,85002,54002,71002,710051.618.300
18. Jan. 20242,86002,86002,55002,65002,650058.595.600
17. Jan. 20242,80002,83002,71002,78002,780044.044.100
16. Jan. 20243,02503,03002,85002,88002,880053.223.900
12. Jan. 20243,18003,29002,97003,00503,005063.760.900
11. Jan. 20243,48003,49003,15003,26003,260061.985.700
10. Jan. 20243,69903,69903,40003,41003,410043.835.900
09. Jan. 20243,78003,78503,61003,62003,620032.650.000
08. Jan. 20243,83003,85503,71003,80003,800024.779.100
05. Jan. 20243,88003,95003,76003,78003,780029.430.400
04. Jan. 20243,97003,98503,85003,89003,890030.393.800
03. Jan. 20244,10004,12003,95003,96003,960040.452.400
02. Jan. 20244,17004,29004,11004,15004,150028.360.800
29. Dez. 20234,27004,28004,13004,21004,210036.752.100
28. Dez. 20234,31004,38004,22004,26004,260025.931.200
27. Dez. 20234,40004,40004,26004,32004,320023.545.200
26. Dez. 20234,33004,49004,30004,34004,340021.323.400
22. Dez. 20234,32004,38004,25004,26004,260021.230.100
21. Dez. 20234,40004,47004,32004,33004,330017.646.200
20. Dez. 20234,67004,69004,24004,26004,260043.899.400
19. Dez. 20234,76504,83904,71004,72004,720022.846.600
18. Dez. 20234,78004,82904,66004,73004,730030.494.200
15. Dez. 20235,21505,26004,75004,77004,7700188.393.200
14. Dez. 20234,60005,31004,58005,14005,140091.742.600
13. Dez. 20234,25004,59004,15004,49004,490038.524.900
12. Dez. 20234,47004,50004,09004,22004,220045.313.900
11. Dez. 20234,51004,73504,50004,61004,610036.944.500
08. Dez. 20234,47004,75004,44004,73004,730034.568.900
07. Dez. 20234,44004,64004,32004,48004,480029.979.300
06. Dez. 20234,28504,71004,25504,40004,400041.811.200
05. Dez. 20234,35004,40004,17504,19004,190020.803.200
04. Dez. 20234,31004,53004,25004,36004,360020.466.600
01. Dez. 20234,17004,48004,16004,33004,330029.854.400
30. Nov. 20234,42004,43504,14004,22004,220026.417.100
29. Nov. 20234,42004,57004,31004,36004,360022.349.300
28. Nov. 20234,17004,42003,98004,40004,400039.296.100
27. Nov. 20234,18004,22504,10004,19004,190019.541.700
24. Nov. 20234,22004,33004,18004,24004,240012.912.600
22. Nov. 20234,23004,28004,11004,20004,200018.092.000
21. Nov. 20234,31004,38004,14004,22004,220020.180.400
20. Nov. 20234,26004,48004,18004,34004,340023.598.800
17. Nov. 20234,28004,32004,15004,25004,250025.820.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...