Deutsche Märkte öffnen in 17 Minuten

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
10,14+0,38 (+3,89%)
Börsenschluss: 04:00PM EST
10,09 -0,05 (-0,49%)
Nachbörse: 07:59PM EST
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 20229,8610,369,8410,1410,1469.338.600
29. Nov. 202210,0510,079,709,769,7619.666.600
28. Nov. 20229,9810,199,839,859,8524.142.600
25. Nov. 202210,2710,289,9710,0210,0212.414.200
23. Nov. 202210,2410,3510,0510,2510,2518.478.600
22. Nov. 202210,3910,399,9810,1310,1323.082.800
21. Nov. 202211,1111,1110,2510,3110,3132.052.700
18. Nov. 202211,5811,6611,0911,2611,2614.706.800
17. Nov. 202211,2411,4911,0311,4611,4618.377.400
16. Nov. 202212,3012,3011,3211,3711,3723.032.400
15. Nov. 202212,7212,8212,3012,3612,3621.745.000
14. Nov. 202212,8812,9612,1012,2112,2118.403.800
11. Nov. 202212,1313,1812,0712,9112,9129.140.800
10. Nov. 202212,0112,3411,3712,1112,1142.963.100
09. Nov. 202212,4912,5310,8911,2111,2152.598.500
08. Nov. 202213,9114,0413,0713,5013,5023.031.500
07. Nov. 202214,0514,2013,2013,8513,8516.368.000
04. Nov. 202214,0414,3413,3013,8913,8919.197.500
03. Nov. 202213,2314,0713,1513,6413,6410.715.300
02. Nov. 202213,6714,3513,3113,3413,3414.289.000
01. Nov. 202214,6714,8413,6013,6213,6214.636.500
31. Okt. 202214,1614,6814,0514,2914,2924.662.300
28. Okt. 202213,7914,3013,6514,2314,2312.837.100
27. Okt. 202214,0514,3813,6813,7913,7911.174.000
26. Okt. 202213,7414,5213,6213,9113,9115.071.200
25. Okt. 202212,9014,1712,9013,9213,9222.487.600
24. Okt. 202213,1713,1812,5312,8012,8014.457.700
21. Okt. 202212,4613,4212,2813,3113,3117.222.200
20. Okt. 202212,7113,1012,3612,6012,6017.586.500
19. Okt. 202212,8512,9312,4512,6412,6411.700.900
18. Okt. 202212,9213,1612,5213,0113,0116.688.500
17. Okt. 202212,3512,9212,3412,4112,4118.897.300
14. Okt. 202213,1813,2211,8711,8911,8923.536.700
13. Okt. 202212,7413,2412,3813,0113,0120.889.200
12. Okt. 202213,2513,5012,6113,0913,0923.191.800
11. Okt. 202212,4313,2212,2012,6512,6522.025.100
10. Okt. 202213,2313,2612,2912,4812,4820.767.800
07. Okt. 202214,0614,1813,1213,1713,1721.772.500
06. Okt. 202215,0215,3014,3114,4114,4113.163.700
05. Okt. 202214,9615,1714,5114,9914,9911.615.300
04. Okt. 202214,5115,6814,5115,4015,4022.799.900
03. Okt. 202214,0014,2213,5214,0914,0919.230.900
30. Sept. 202214,0514,4413,8713,9713,9712.259.300
29. Sept. 202214,9815,0013,9914,1914,1914.253.500
28. Sept. 202214,5215,3214,3515,2215,2215.089.800
27. Sept. 202214,8115,1814,1514,4114,4120.173.200
26. Sept. 202214,0514,6513,9514,0614,0611.486.300
23. Sept. 202214,1714,2513,5814,0314,0318.635.800
22. Sept. 202215,4515,5814,1214,3114,3120.375.900
21. Sept. 202215,3916,1615,2815,5615,5616.880.000
20. Sept. 202215,8215,9515,2315,3415,3412.585.600
19. Sept. 202216,0616,4115,4415,9415,9418.925.100
16. Sept. 202216,1317,6916,0816,1816,1850.642.800
15. Sept. 202216,4017,3316,3416,4916,4919.007.500
14. Sept. 202216,0216,8815,9816,6316,6321.932.200
13. Sept. 202215,8116,6815,6416,1016,1021.307.200
12. Sept. 202215,4516,6015,3116,5516,5524.276.500
09. Sept. 202215,0015,4214,9315,0815,0817.971.300
08. Sept. 202214,4614,9914,3914,9914,9911.854.400
07. Sept. 202214,4614,7513,8614,7014,7017.388.200
06. Sept. 202215,0415,1314,5814,6114,6117.263.300
02. Sept. 202215,4715,6314,9915,1615,1613.695.300
01. Sept. 202215,2115,4014,7915,3815,3813.605.600
31. Aug. 202215,3215,5214,9615,3415,3413.917.200
30. Aug. 202215,8015,8514,8915,1515,1527.308.600
29. Aug. 202216,0916,4515,8616,1716,178.469.300
26. Aug. 202217,1017,2816,2116,2416,2413.160.300
25. Aug. 202216,7017,2316,5816,9816,9810.480.900
24. Aug. 202216,2516,8415,9516,4416,4411.934.800
23. Aug. 202216,2616,4415,9515,9815,9811.651.100
22. Aug. 202216,7716,7716,0316,1016,1015.375.300
19. Aug. 202217,9817,9916,6916,7516,7526.005.800
18. Aug. 202218,5818,6018,0118,2318,2310.206.400
17. Aug. 202218,6618,7918,1518,4618,4611.017.300
16. Aug. 202218,6219,1618,1818,9318,9312.979.600
15. Aug. 202218,3619,0818,3118,7618,7610.488.300
12. Aug. 202218,2518,7117,8318,6618,6613.906.200
11. Aug. 202218,3918,9218,0218,0918,0919.662.500
10. Aug. 202218,0718,3417,5118,2218,2219.041.300
09. Aug. 202218,5218,5317,1317,4617,4623.944.600
08. Aug. 202218,1819,7118,0818,7218,7221.703.000
05. Aug. 202218,4018,6017,9218,0518,0516.542.600
04. Aug. 202218,0418,8618,0018,5618,5637.355.200
03. Aug. 202219,8220,6219,5320,5620,5629.292.200
02. Aug. 202218,2219,9917,8219,7319,7320.507.400
01. Aug. 202218,2118,6917,7718,5318,5315.465.800
29. Juli 202218,0018,2917,8818,2518,2516.504.000
28. Juli 202218,7419,0217,7718,2418,2416.839.400
27. Juli 202218,4418,5917,8718,4318,4315.566.000
26. Juli 202218,4818,5717,8918,0918,0911.087.900
25. Juli 202219,7819,9018,6418,7418,7411.624.200
22. Juli 202221,4521,4519,5419,6819,6814.026.800
21. Juli 202221,1421,7820,7821,4821,4815.841.800
20. Juli 202220,3621,3420,3621,2721,2715.250.100
19. Juli 202220,4920,5519,8620,3820,3811.280.300
18. Juli 202220,0721,0819,8619,9619,9617.273.800
15. Juli 202220,1220,2919,2119,6819,6813.949.500
14. Juli 202219,4420,1518,9620,1120,1112.948.500
13. Juli 202218,6519,7518,5519,5119,5112.273.100
12. Juli 202218,7419,4618,2519,3319,3312.437.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...