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
2025-09-26 23.12 24.53 23.00 23.96 12.4M
2025-09-25 22.46 23.53 22.10 23.04 8.6M
2025-09-24 22.63 23.50 21.91 22.98 8.8M
2025-09-23 22.49 23.94 22.23 22.24 13.5M
2025-09-22 21.07 22.45 20.74 22.45 9.1M
2025-09-19 20.50 21.20 20.21 21.10 8.0M
2025-09-18 20.52 20.93 20.37 20.50 6.6M
2025-09-17 19.67 21.40 19.44 20.36 14.0M
2025-09-16 19.81 20.40 19.63 19.72 7.0M
2025-09-15 19.42 20.00 19.10 19.84 6.9M
2025-09-12 19.68 19.76 18.80 19.28 7.6M
2025-09-11 19.50 20.29 19.36 19.90 8.9M
2025-09-10 19.33 19.95 19.13 19.44 7.7M
2025-09-09 18.35 19.65 18.35 19.39 13.4M
2025-09-08 18.00 18.58 17.65 18.44 11.5M
2025-09-05 16.34 18.74 16.30 18.41 33.4M
2025-09-04 16.66 16.67 15.25 16.16 24.3M
2025-09-03 17.81 18.48 16.76 16.79 23.4M
2025-09-02 18.93 19.41 17.36 17.66 21.8M
2025-08-29 20.60 20.80 19.70 19.80 13.0M
2025-08-28 20.80 21.10 20.30 20.70 8.3M
2025-08-27 21.15 21.50 20.70 20.80 7.1M
2025-08-26 20.90 21.90 20.80 21.10 8.7M
2025-08-25 20.35 21.10 20.20 20.80 7.9M
2025-08-22 20.50 21.00 19.80 20.30 14.5M
2025-08-21 21.00 21.10 20.70 20.90 5.2M
2025-08-20 21.30 21.40 20.60 20.90 7.9M
2025-08-19 21.90 22.10 21.20 21.30 6.4M
2025-08-18 22.05 22.30 21.60 21.80 5.6M
2025-08-15 22.60 22.70 21.80 21.80 5.4M
2025-08-14 22.90 23.40 22.40 22.50 4.0M
2025-08-13 22.90 23.50 22.20 23.40 7.1M
2025-08-12 22.10 22.90 21.70 22.70 7.5M
2025-08-11 21.55 22.70 21.40 21.90 11.7M
2025-08-08 21.70 21.80 21.30 21.30 6.9M
2025-08-07 22.05 22.20 21.50 21.70 6.1M
2025-08-06 22.40 22.60 21.60 21.85 13.7M
2025-08-05 24.70 24.70 23.90 24.20 9.1M
2025-08-04 24.85 24.85 23.90 24.10 7.3M
2025-08-01 23.80 24.40 23.20 24.20 9.2M
2025-07-31 25.00 25.30 24.60 24.60 6.5M
2025-07-30 25.50 25.90 24.70 25.00 11.2M
2025-07-29 27.70 27.80 25.40 25.60 11.9M
2025-07-28 29.40 29.60 27.70 27.90 7.7M
2025-07-25 29.82 30.10 28.60 29.20 7.5M
2025-07-24 30.40 30.70 29.10 29.90 9.3M
2025-07-23 31.55 33.10 30.40 30.80 18.2M
2025-07-22 27.60 31.50 27.50 31.30 25.9M
2025-07-21 30.60 31.20 27.60 28.20 24.3M
2025-07-18 30.10 32.10 28.70 30.40 29.4M
2025-07-17 30.00 33.70 28.30 31.20 94.1M
2025-07-16 23.35 23.40 22.30 22.90 8.0M
2025-07-15 22.80 23.70 22.80 23.30 9.1M
2025-07-14 22.90 23.10 22.50 22.70 7.5M
2025-07-11 23.20 23.50 22.70 22.90 8.5M
2025-07-10 22.90 23.40 22.50 23.30 9.8M
2025-07-09 22.90 23.80 22.60 22.80 13.9M
2025-07-08 21.15 23.60 21.10 23.00 21.6M
2025-07-07 21.25 21.30 20.60 21.10 13.7M
2025-07-03 20.70 22.30 20.60 21.60 21.1M
2025-07-02 20.40 20.70 20.10 20.50 12.3M
2025-07-01 21.00 21.10 19.80 20.30 21.3M
2025-06-30 21.40 21.70 21.00 21.10 10.4M
2025-06-27 22.00 22.10 21.00 21.20 20.1M
2025-06-26 21.60 22.30 21.30 22.00 14.7M
2025-06-25 21.85 22.00 21.30 21.40 14.0M
2025-06-24 22.00 22.20 21.60 21.70 10.6M
2025-06-23 21.70 22.10 21.20 21.60 16.4M
2025-06-20 22.35 22.90 21.60 21.90 12.2M
2025-06-18 21.65 22.40 21.40 22.20 9.3M
2025-06-17 21.50 22.40 21.40 21.50 14.3M
2025-06-16 21.30 22.70 21.30 21.50 13.9M
2025-06-13 21.25 21.70 21.00 21.00 10.3M
2025-06-12 21.60 21.80 21.30 21.60 6.6M
2025-06-11 22.05 22.40 21.50 21.80 11.3M
2025-06-10 22.60 22.60 21.80 21.90 9.7M
2025-06-09 21.65 22.70 21.60 22.30 14.9M
2025-06-06 21.60 21.90 21.20 21.50 13.1M
2025-06-05 22.10 22.10 20.80 21.30 25.4M
2025-06-04 22.00 22.50 21.30 22.30 12.4M
2025-06-03 22.00 22.35 21.60 21.90 16.6M
2025-06-02 22.60 22.60 21.20 22.00 20.2M
2025-05-30 23.90 23.90 22.10 22.30 25.9M
2025-05-29 26.30 26.50 23.70 24.10 26.2M
2025-05-28 27.00 27.00 26.00 26.30 7.3M
2025-05-27 26.40 26.60 25.30 26.40 10.1M
2025-05-23 26.10 26.10 25.20 25.60 8.7M
2025-05-22 27.60 27.70 26.40 26.60 11.4M
2025-05-21 29.30 29.60 27.50 27.70 14.4M
2025-05-20 27.05 30.00 26.90 29.60 20.0M
2025-05-19 27.40 27.80 26.10 26.80 14.3M
2025-05-16 27.10 28.70 27.00 28.40 12.2M
2025-05-15 27.20 27.65 26.50 26.90 9.4M
2025-05-14 26.60 28.50 26.50 27.60 14.0M
2025-05-13 26.35 26.90 25.80 26.50 11.8M
2025-05-12 26.00 27.25 25.30 26.20 17.4M
2025-05-09 23.30 25.30 23.20 25.10 16.2M
2025-05-08 22.80 23.60 22.40 23.10 7.7M
2025-05-07 23.20 24.20 22.30 22.50 13.6M
2025-05-06 23.45 24.09 22.80 23.30 12.7M
2025-05-05 25.15 25.30 23.50 23.60 14.4M
2025-05-02 25.65 25.80 24.90 25.30 6.5M
2025-05-01 25.15 26.20 25.00 25.30 9.7M
2025-04-30 24.85 25.20 23.80 25.10 11.7M
2025-04-29 25.40 25.70 24.60 25.60 7.4M
2025-04-28 25.10 26.10 25.00 25.30 7.6M
2025-04-25 24.40 25.20 24.20 25.00 6.6M
2025-04-24 2.41 2.51 2.41 2.45 60.7M
2025-04-23 2.41 2.50 2.36 2.39 126.6M
2025-04-22 2.34 2.38 2.31 2.33 70.1M
2025-04-21 2.38 2.41 2.28 2.32 61.0M
2025-04-17 2.31 2.40 2.28 2.38 68.4M
2025-04-16 2.41 2.47 2.28 2.31 74.0M
2025-04-15 2.51 2.55 2.41 2.44 76.9M
2025-04-14 2.54 2.59 2.50 2.53 87.8M
2025-04-11 2.52 2.66 2.47 2.50 162.0M
2025-04-10 2.51 2.58 2.43 2.52 125.7M
2025-04-09 2.31 2.60 2.31 2.55 161.2M
2025-04-08 2.51 2.60 2.28 2.32 173.3M
2025-04-07 2.18 2.55 2.16 2.45 175.1M
2025-04-04 2.28 2.35 2.06 2.28 107.8M
2025-04-03 2.24 2.42 2.22 2.32 212.6M
2025-04-02 2.52 2.53 2.37 2.40 127.6M
2025-04-01 2.44 2.66 2.44 2.53 111.8M
2025-03-31 2.26 2.44 2.21 2.42 89.8M
2025-03-28 2.40 2.40 2.25 2.32 71.4M
2025-03-27 2.35 2.45 2.34 2.42 75.0M
2025-03-26 2.45 2.46 2.35 2.36 70.0M
2025-03-25 2.46 2.52 2.40 2.43 53.8M
2025-03-24 2.45 2.51 2.43 2.47 67.7M
2025-03-21 2.27 2.44 2.25 2.42 98.6M
2025-03-20 2.40 2.42 2.27 2.28 83.5M
2025-03-19 2.40 2.57 2.36 2.44 133.7M
2025-03-18 2.19 2.51 2.18 2.35 180.3M
2025-03-17 2.11 2.18 2.10 2.16 67.3M
2025-03-14 2.07 2.12 2.03 2.09 75.8M
2025-03-13 2.16 2.16 2.01 2.03 102.2M
2025-03-12 2.13 2.27 2.11 2.16 123.7M
2025-03-11 2.09 2.16 1.99 2.09 115.7M
2025-03-10 2.11 2.28 2.07 2.08 127.9M
2025-03-07 2.08 2.16 2.05 2.15 89.0M
2025-03-06 2.11 2.18 2.05 2.09 95.3M
2025-03-05 2.16 2.20 2.03 2.17 112.0M
2025-03-04 2.07 2.19 2.03 2.10 109.1M
2025-03-03 2.27 2.31 2.09 2.12 91.6M
2025-02-28 2.20 2.28 2.09 2.22 136.2M
2025-02-27 2.32 2.42 2.22 2.23 124.8M
2025-02-26 2.45 2.48 2.25 2.26 160.8M
2025-02-25 2.85 2.90 2.60 2.61 113.0M
2025-02-24 2.99 3.00 2.71 2.78 115.0M
2025-02-21 3.24 3.29 3.05 3.06 90.8M
2025-02-20 3.36 3.42 3.11 3.31 82.1M
2025-02-19 3.48 3.51 3.33 3.37 66.8M
2025-02-18 3.31 3.59 3.24 3.48 95.5M
2025-02-14 3.30 3.42 3.27 3.31 80.6M
2025-02-13 2.93 3.31 2.92 3.26 144.9M
2025-02-12 2.68 2.88 2.67 2.87 90.4M
2025-02-11 2.75 2.77 2.67 2.69 41.0M
2025-02-10 2.86 2.89 2.76 2.77 47.0M
2025-02-07 2.88 2.90 2.80 2.83 51.6M
2025-02-06 2.94 3.04 2.85 2.89 81.4M
2025-02-05 2.94 3.04 2.90 2.91 69.5M
2025-02-04 2.81 2.96 2.81 2.93 64.8M
2025-02-03 2.67 2.84 2.64 2.80 86.6M
2025-01-31 2.73 2.84 2.70 2.76 80.4M
2025-01-30 2.71 2.81 2.70 2.72 66.8M
2025-01-29 2.76 2.78 2.64 2.67 61.9M
2025-01-28 2.74 2.78 2.64 2.77 66.3M
2025-01-27 2.75 2.97 2.69 2.75 96.7M
2025-01-24 2.76 2.89 2.73 2.79 80.6M
2025-01-23 2.66 2.74 2.61 2.72 65.6M
2025-01-22 2.82 2.84 2.67 2.67 82.8M
2025-01-21 3.06 3.06 2.80 2.86 92.9M
2025-01-17 3.13 3.23 3.06 3.07 67.0M
2025-01-16 3.06 3.18 3.02 3.08 63.4M
2025-01-15 3.08 3.13 3.01 3.04 64.7M
2025-01-14 3.07 3.16 2.95 2.96 67.3M
2025-01-13 3.00 3.03 2.85 3.01 76.9M
2025-01-10 2.92 3.10 2.91 3.02 75.2M
2025-01-08 3.11 3.16 2.97 2.98 78.8M
2025-01-07 3.40 3.62 3.15 3.18 113.6M
2025-01-06 3.61 3.64 3.32 3.33 121.8M
2025-01-03 3.02 3.37 2.99 3.29 107.2M
2025-01-02 3.03 3.17 2.89 3.03 129.3M