Lucid Group Inc (LCID)

LCID
🏛️ Vereinigte Staaten →
23.96
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 6.55 6.83 6.52 6.83 22.5M
2022-12-29 6.60 6.90 6.48 6.70 26.6M
2022-12-28 6.25 6.64 6.22 6.38 28.0M
2022-12-27 6.61 6.61 6.18 6.20 35.8M
2022-12-23 6.88 6.90 6.59 6.70 22.6M
2022-12-22 7.12 7.17 6.63 6.89 35.2M
2022-12-21 7.39 7.39 7.15 7.18 27.0M
2022-12-20 7.57 7.89 7.22 7.23 42.4M
2022-12-19 7.35 7.37 7.05 7.23 23.0M
2022-12-16 7.41 7.62 7.19 7.37 41.8M
2022-12-15 7.71 7.82 7.43 7.45 31.3M
2022-12-14 7.96 7.97 7.59 7.68 29.9M
2022-12-13 8.70 8.96 7.94 7.99 40.4M
2022-12-12 8.54 8.59 8.13 8.28 26.2M
2022-12-09 8.53 8.69 8.14 8.68 43.1M
2022-12-08 8.62 8.84 8.41 8.68 24.9M
2022-12-07 8.50 8.74 8.29 8.61 23.9M
2022-12-06 9.52 9.52 8.54 8.65 39.1M
2022-12-05 10.11 10.19 9.40 9.43 26.1M
2022-12-02 9.64 10.17 9.55 10.15 27.5M
2022-12-01 10.11 10.24 9.57 9.83 27.3M
2022-11-30 9.86 10.36 9.84 10.14 69.6M
2022-11-29 10.05 10.07 9.70 9.76 19.7M
2022-11-28 9.99 10.19 9.83 9.85 24.2M
2022-11-25 10.27 10.28 9.97 10.02 12.4M
2022-11-23 10.24 10.35 10.05 10.25 18.5M
2022-11-22 10.39 10.39 9.98 10.13 23.1M
2022-11-21 11.11 11.11 10.25 10.31 32.1M
2022-11-18 11.58 11.66 11.09 11.26 14.8M
2022-11-17 11.24 11.49 11.03 11.46 18.4M
2022-11-16 12.30 12.30 11.32 11.37 23.0M
2022-11-15 12.72 12.82 12.30 12.36 21.7M
2022-11-14 12.88 12.96 12.10 12.21 18.4M
2022-11-11 12.13 13.18 12.07 12.91 29.2M
2022-11-10 12.01 12.34 11.37 12.11 43.0M
2022-11-09 12.49 12.53 10.89 11.21 52.6M
2022-11-08 13.91 14.04 13.07 13.50 23.0M
2022-11-07 14.05 14.20 13.21 13.85 16.4M
2022-11-04 14.04 14.34 13.30 13.89 19.2M
2022-11-03 13.23 14.08 13.15 13.64 10.7M
2022-11-02 13.67 14.35 13.32 13.34 14.3M
2022-11-01 14.67 14.84 13.60 13.62 14.6M
2022-10-31 14.16 14.68 14.05 14.29 24.7M
2022-10-28 13.79 14.30 13.65 14.23 12.8M
2022-10-27 14.05 14.38 13.68 13.79 11.2M
2022-10-26 13.74 14.52 13.62 13.91 15.1M
2022-10-25 12.90 14.17 12.90 13.92 22.5M
2022-10-24 13.17 13.18 12.53 12.80 14.5M
2022-10-21 12.46 13.42 12.28 13.31 17.2M
2022-10-20 12.71 13.10 12.36 12.60 17.6M
2022-10-19 12.85 12.93 12.45 12.64 11.7M
2022-10-18 12.92 13.16 12.52 13.01 16.7M
2022-10-17 12.35 12.92 12.34 12.41 18.9M
2022-10-14 13.18 13.22 11.87 11.89 23.5M
2022-10-13 12.74 13.24 12.38 13.01 20.9M
2022-10-12 13.25 13.50 12.61 13.09 23.2M
2022-10-11 12.43 13.22 12.20 12.65 22.0M
2022-10-10 13.23 13.26 12.29 12.48 20.8M
2022-10-07 14.06 14.18 13.12 13.17 21.8M
2022-10-06 15.02 15.30 14.31 14.41 13.2M
2022-10-05 14.96 15.17 14.51 14.99 11.6M
2022-10-04 14.51 15.68 14.51 15.40 22.8M
2022-10-03 14.00 14.22 13.52 14.09 19.2M
2022-09-30 14.05 14.44 13.87 13.97 12.3M
2022-09-29 14.98 15.00 13.99 14.19 14.3M
2022-09-28 14.52 15.32 14.36 15.22 15.1M
2022-09-27 14.81 15.18 14.15 14.41 20.2M
2022-09-26 14.05 14.65 13.95 14.06 11.5M
2022-09-23 14.17 14.25 13.58 14.03 18.6M
2022-09-22 15.45 15.58 14.12 14.31 20.4M
2022-09-21 15.39 16.16 15.28 15.56 16.9M
2022-09-20 15.82 15.95 15.23 15.34 12.6M
2022-09-19 16.06 16.41 15.44 15.94 18.9M
2022-09-16 16.13 17.69 16.08 16.18 50.6M
2022-09-15 16.40 17.33 16.34 16.49 19.0M
2022-09-14 16.02 16.88 15.98 16.63 21.9M
2022-09-13 15.81 16.68 15.64 16.10 21.3M
2022-09-12 15.45 16.60 15.31 16.55 24.3M
2022-09-09 15.00 15.42 14.93 15.08 18.0M
2022-09-08 14.46 14.99 14.39 14.99 11.9M
2022-09-07 14.46 14.75 13.86 14.70 17.4M
2022-09-06 15.04 15.13 14.58 14.61 17.3M
2022-09-02 15.47 15.63 14.99 15.16 13.7M
2022-09-01 15.21 15.41 14.79 15.38 13.6M
2022-08-31 15.32 15.52 14.96 15.34 13.9M
2022-08-30 15.80 15.85 14.89 15.15 27.3M
2022-08-29 16.09 16.45 15.86 16.17 8.5M
2022-08-26 17.10 17.28 16.21 16.24 13.2M
2022-08-25 16.70 17.23 16.58 16.98 10.5M
2022-08-24 16.25 16.84 15.96 16.44 11.9M
2022-08-23 16.26 16.44 15.95 15.98 11.7M
2022-08-22 16.78 16.78 16.03 16.10 15.4M
2022-08-19 17.98 17.99 16.69 16.75 26.0M
2022-08-18 18.58 18.60 18.01 18.23 10.2M
2022-08-17 18.66 18.79 18.15 18.46 11.0M
2022-08-16 18.62 19.16 18.18 18.93 13.0M
2022-08-15 18.36 19.08 18.31 18.76 10.5M
2022-08-12 18.25 18.71 17.83 18.66 13.9M
2022-08-11 18.39 18.92 18.02 18.09 19.7M
2022-08-10 18.07 18.34 17.51 18.22 19.0M
2022-08-09 18.52 18.53 17.13 17.46 23.9M
2022-08-08 18.18 19.71 18.08 18.72 21.7M
2022-08-05 18.40 18.60 17.92 18.05 16.5M
2022-08-04 18.04 18.86 18.00 18.56 37.4M
2022-08-03 19.82 20.62 19.53 20.56 29.3M
2022-08-02 18.22 19.99 17.82 19.73 20.5M
2022-08-01 18.21 18.69 17.77 18.53 15.5M
2022-07-29 18.00 18.29 17.88 18.25 16.5M
2022-07-28 18.74 19.02 17.78 18.24 16.8M
2022-07-27 18.44 18.60 17.87 18.43 15.6M
2022-07-26 18.48 18.57 17.89 18.09 11.1M
2022-07-25 19.78 19.90 18.64 18.74 11.6M
2022-07-22 21.45 21.45 19.54 19.68 14.0M
2022-07-21 21.14 21.78 20.78 21.48 15.8M
2022-07-20 20.36 21.34 20.36 21.27 15.3M
2022-07-19 20.49 20.55 19.86 20.38 11.3M
2022-07-18 20.07 21.08 19.86 19.96 17.3M
2022-07-15 20.12 20.29 19.21 19.68 13.9M
2022-07-14 19.44 20.15 18.96 20.11 12.9M
2022-07-13 18.65 19.75 18.55 19.51 12.3M
2022-07-12 18.74 19.46 18.25 19.33 12.4M
2022-07-11 19.92 20.02 18.50 18.53 11.7M
2022-07-08 19.44 20.61 19.32 19.99 24.4M
2022-07-07 18.29 19.88 18.06 19.81 19.5M
2022-07-06 17.35 18.51 17.31 18.22 21.4M
2022-07-05 16.78 17.24 16.35 17.23 14.9M
2022-07-01 17.06 17.52 16.43 17.00 14.1M
2022-06-30 17.24 17.66 16.55 17.16 13.2M
2022-06-29 17.69 17.93 17.20 17.30 10.9M
2022-06-28 18.25 18.76 17.85 17.94 11.5M
2022-06-27 19.01 19.34 17.94 18.39 16.9M
2022-06-24 19.59 19.87 18.77 19.21 50.1M
2022-06-23 18.11 19.65 17.99 19.30 24.1M
2022-06-22 17.66 18.58 17.48 18.03 14.3M
2022-06-21 17.16 18.69 17.15 17.90 21.8M
2022-06-17 15.99 16.81 15.61 16.63 24.0M
2022-06-16 16.85 17.00 15.30 15.55 19.1M
2022-06-15 16.30 17.66 16.22 17.52 17.7M
2022-06-14 16.50 16.95 15.80 16.60 15.7M
2022-06-13 17.01 17.19 16.16 16.31 18.6M
2022-06-10 18.52 19.14 18.00 18.02 14.4M
2022-06-09 19.34 19.66 18.80 18.88 16.0M
2022-06-08 19.01 20.11 18.97 19.59 15.6M
2022-06-07 18.92 19.40 18.64 18.96 12.6M
2022-06-06 19.04 19.98 18.79 19.15 15.9M
2022-06-03 19.24 19.38 18.32 18.67 18.1M
2022-06-02 19.31 20.15 18.90 19.96 15.6M
2022-06-01 20.30 20.55 19.26 19.50 15.7M
2022-05-31 20.07 20.73 19.38 20.18 24.0M
2022-05-27 19.23 19.88 19.13 19.83 19.1M
2022-05-26 17.26 19.30 17.20 18.89 25.1M
2022-05-25 17.05 17.59 16.76 17.45 18.7M
2022-05-24 17.97 18.30 16.86 17.10 18.0M
2022-05-23 18.31 18.56 17.70 18.40 15.9M
2022-05-20 19.74 19.80 17.35 18.39 28.5M
2022-05-19 17.75 19.93 17.46 19.27 39.6M
2022-05-18 17.58 18.41 17.07 17.36 22.5M
2022-05-17 17.51 18.39 17.27 17.85 18.9M
2022-05-16 18.03 18.54 17.24 17.36 18.6M
2022-05-13 16.25 18.33 16.25 18.01 38.9M
2022-05-12 13.57 16.42 13.25 15.69 42.8M
2022-05-11 15.87 15.96 13.67 13.86 44.0M
2022-05-10 17.27 17.27 15.35 15.95 31.6M
2022-05-09 17.34 17.45 16.18 16.35 41.4M
2022-05-06 18.56 19.08 17.44 18.15 25.4M
2022-05-05 19.91 19.92 18.35 18.85 22.8M
2022-05-04 19.33 20.30 18.71 20.26 20.5M
2022-05-03 18.96 19.68 18.81 19.60 16.1M
2022-05-02 18.08 19.10 17.65 19.06 19.3M
2022-04-29 18.88 19.49 18.02 18.08 19.0M
2022-04-28 18.44 19.05 17.50 18.89 25.1M
2022-04-27 18.68 18.70 17.99 18.07 29.1M
2022-04-26 19.26 19.34 17.61 17.64 39.9M
2022-04-25 18.97 19.48 18.76 19.33 23.9M
2022-04-22 19.64 20.01 18.91 19.11 22.3M
2022-04-21 21.32 21.87 19.47 19.55 23.9M
2022-04-20 21.21 21.29 20.61 20.87 14.0M
2022-04-19 20.22 21.45 19.80 21.41 18.3M
2022-04-18 20.98 21.11 19.86 20.32 21.8M
2022-04-14 21.88 22.08 20.91 21.01 18.9M
2022-04-13 21.33 22.13 20.83 22.05 22.1M
2022-04-12 22.38 22.69 21.10 21.29 21.9M
2022-04-11 21.63 22.65 21.10 21.70 20.1M
2022-04-08 22.06 22.34 21.55 21.67 15.1M
2022-04-07 23.10 23.22 21.46 22.32 21.3M
2022-04-06 23.60 23.60 22.61 22.99 19.4M
2022-04-05 25.21 26.16 23.65 23.73 21.1M
2022-04-04 24.66 25.43 24.64 25.21 17.1M
2022-04-01 25.39 25.56 24.26 24.55 17.2M
2022-03-31 26.54 26.55 25.25 25.40 17.4M
2022-03-30 27.18 28.14 26.20 26.50 21.6M
2022-03-29 25.56 27.60 25.46 27.36 33.7M
2022-03-28 25.34 25.95 24.64 25.38 18.2M
2022-03-25 25.94 26.06 24.52 25.16 17.3M
2022-03-24 26.01 26.57 25.03 26.25 14.9M
2022-03-23 26.50 26.81 25.71 25.90 21.0M
2022-03-22 25.45 27.25 25.12 26.65 30.7M
2022-03-21 25.85 26.20 24.82 25.39 17.5M
2022-03-18 24.94 26.15 24.65 25.67 34.7M
2022-03-17 23.32 24.93 22.85 24.65 21.5M
2022-03-16 22.13 23.90 22.13 23.62 28.4M
2022-03-15 21.50 22.03 20.49 21.98 20.4M
2022-03-14 22.63 23.25 21.31 21.55 21.4M
2022-03-11 24.05 24.23 22.81 22.92 18.8M
2022-03-10 24.91 24.91 23.51 24.21 16.5M
2022-03-09 25.13 25.53 24.75 25.26 18.2M
2022-03-08 22.86 25.71 22.61 24.24 33.3M
2022-03-07 22.94 24.41 22.90 23.17 35.1M
2022-03-04 22.62 23.73 22.01 22.63 33.3M
2022-03-03 24.49 24.52 22.41 22.63 28.9M
2022-03-02 24.72 24.77 23.60 24.58 24.0M
2022-03-01 24.49 25.75 23.38 24.99 62.8M
2022-02-28 26.74 29.05 26.17 28.98 51.8M
2022-02-25 25.44 27.00 24.56 26.35 28.3M
2022-02-24 22.01 25.45 21.77 25.28 35.1M
2022-02-23 25.77 26.19 23.80 23.97 27.2M
2022-02-22 25.77 27.28 24.94 25.51 32.6M
2022-02-18 27.83 28.28 25.79 26.59 28.5M
2022-02-17 28.44 30.12 27.92 28.11 24.8M
2022-02-16 28.34 29.18 27.86 29.00 15.8M
2022-02-15 28.11 28.89 27.62 28.87 22.3M
2022-02-14 25.81 28.41 25.68 27.44 41.2M
2022-02-11 27.53 28.20 25.61 25.84 28.8M
2022-02-10 27.65 29.40 27.44 27.91 24.5M
2022-02-09 27.77 28.94 27.59 28.83 21.8M
2022-02-08 26.80 27.63 25.89 27.43 19.2M
2022-02-07 27.61 28.33 26.40 26.97 22.5M
2022-02-04 26.98 27.85 26.21 27.55 20.4M
2022-02-03 26.50 28.59 26.29 26.95 30.2M
2022-02-02 29.23 29.96 27.40 27.68 35.3M
2022-02-01 30.53 30.85 28.62 29.96 39.0M
2022-01-31 28.12 29.48 27.42 29.39 41.7M
2022-01-28 28.06 28.43 25.63 27.15 66.8M
2022-01-27 33.85 33.91 28.39 28.70 67.3M
2022-01-26 36.29 36.88 32.99 33.41 51.1M
2022-01-25 36.63 37.55 35.22 35.46 27.0M
2022-01-24 36.14 37.88 34.12 37.75 46.1M
2022-01-21 39.03 39.98 37.19 37.75 38.3M
2022-01-20 41.51 42.95 38.69 38.72 45.8M
2022-01-19 39.48 42.44 39.44 40.03 37.0M
2022-01-18 40.68 41.28 39.00 39.21 29.6M
2022-01-14 40.98 43.40 40.95 42.22 33.3M
2022-01-13 45.73 46.29 41.36 41.41 36.3M
2022-01-12 45.74 47.59 44.03 45.43 49.6M
2022-01-11 41.81 45.48 41.49 45.47 60.6M
2022-01-10 40.63 43.17 40.43 41.72 44.4M
2022-01-07 37.51 43.29 37.50 41.98 78.4M
2022-01-06 36.45 38.58 33.76 38.22 58.4M
2022-01-05 38.68 39.06 36.13 36.68 43.3M
2022-01-04 40.75 41.29 38.38 39.41 30.5M
2022-01-03 38.55 41.76 37.96 40.93 45.8M