La bourse est fermée

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,4900-0,0500 (-1,97 %)
À la clôture : 04:00PM EDT
2,4800 -0,01 (-0,40 %)
Échanges après Bourse : 07:59PM EDT
Durée:
23 juin 2023 - 23 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 juin 20242,53002,54002,48002,49002,490020 613 400
20 juin 20242,52002,57002,50002,54002,540012 942 900
18 juin 20242,59002,62002,55002,57002,570010 473 400
17 juin 20242,54002,62002,52002,61002,610014 671 300
14 juin 20242,52002,54002,49002,52002,520016 205 900
13 juin 20242,66002,69002,50002,54002,540026 294 600
12 juin 20242,72002,76002,63002,64502,645020 143 800
11 juin 20242,71002,73002,65002,66002,660012 990 300
10 juin 20242,72502,75002,68002,73002,730013 517 000
07 juin 20242,73002,76002,70002,73002,730016 984 600
06 juin 20242,79002,87502,77002,79002,790020 190 800
05 juin 20242,86002,89002,76002,79002,790027 567 700
04 juin 20242,82002,87002,80002,85002,850012 013 700
03 juin 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 avr. 20242,45002,56002,42002,55002,550018 106 100
29 avr. 20242,51002,58002,39002,50002,500020 024 500
26 avr. 20242,48002,53002,43002,46002,460013 041 800
25 avr. 20242,49002,53602,40002,45002,450014 935 800
24 avr. 20242,53002,60002,48002,55002,550022 947 500
23 avr. 20242,31002,54002,29002,52002,520024 752 600
22 avr. 20242,39002,40002,31002,38002,380020 338 700
19 avr. 20242,41002,47502,40002,45002,450014 961 100
18 avr. 20242,40002,55002,36002,44002,440020 786 400
17 avr. 20242,41802,47002,40002,42002,420012 901 600
16 avr. 20242,40002,46002,35002,40002,400016 577 000
15 avr. 20242,51002,52002,40002,43002,430019 381 500
12 avr. 20242,50002,53002,42002,49002,490018 601 400
11 avr. 20242,67002,69002,50002,50002,500028 982 000
10 avr. 20242,62002,68002,60002,65002,650018 486 500
09 avr. 20242,68002,80002,62002,70002,700020 338 100
08 avr. 20242,65002,72502,63002,64002,640018 482 900
05 avr. 20242,65002,67002,56002,61002,610019 251 600
04 avr. 20242,80002,80502,60002,65002,650030 884 800
03 avr. 20242,74002,82002,71002,75002,750013 614 900
02 avr. 20242,77502,79002,68002,76002,760018 656 700
01 avr. 20242,89002,91002,81002,86002,860016 928 100
28 mars 20242,94003,01002,83002,85002,850021 136 700
27 mars 20242,78803,07002,74002,97002,970046 084 300
26 mars 20242,98002,99002,75002,76002,760035 514 600
25 mars 20243,15003,35002,90002,92002,9200104 447 300
22 mars 20242,82002,85002,71002,77002,770021 743 400
21 mars 20242,80002,88002,72002,86002,860022 113 900
20 mars 20242,71002,84002,66102,79002,790019 854 700
19 mars 20242,73002,79002,66002,70002,700019 369 700
18 mars 20242,78002,79002,66002,75002,750019 332 800
15 mars 20242,68002,78002,66002,70002,700023 379 700
14 mars 20242,80002,81002,59002,63002,630034 901 900
13 mars 20242,91003,00002,78002,80002,800021 004 900
12 mars 20243,03003,04002,91002,92002,920024 478 500
11 mars 20243,09503,15002,98002,99002,990028 196 200
08 mars 20243,14003,24003,05003,10003,100027 181 400
07 mars 20243,22003,22003,10003,12003,120022 641 600
06 mars 20243,17003,27003,10003,19003,190023 464 600
05 mars 20243,10003,23003,07003,18003,180023 665 200
04 mars 20243,33003,35503,10003,21003,210033 635 100
01 mars 20243,31003,44003,25003,33003,330021 902 500
29 févr. 20243,27003,35003,15003,30003,300081 175 400
28 févr. 20243,13003,35003,06003,23003,230028 034 400
27 févr. 20243,24003,24003,10003,17003,170022 868 300
26 févr. 20243,04003,29903,01003,15003,150036 946 300
23 févr. 20243,03003,08002,89003,02003,020028 480 600
22 févr. 20243,40503,46002,88003,08003,080070 926 100
21 févr. 20243,60003,77003,56503,70003,700031 439 800
20 févr. 20243,71003,81003,50003,68003,680023 686 900
16 févr. 20243,59003,92003,58003,71003,710034 222 700
15 févr. 20243,43003,73003,41003,63003,630031 520 600
14 févr. 20243,40003,48003,34003,45003,450016 784 900
13 févr. 20243,46003,46003,26003,32003,320027 307 800
12 févr. 20243,50003,78003,46003,59003,590028 271 200
09 févr. 20243,54003,66003,40003,52003,520024 048 900
08 févr. 20243,40003,55003,31003,51003,510022 016 200
07 févr. 20243,54503,58003,35003,38003,380025 464 700
06 févr. 20243,18003,52003,11003,50003,500036 231 200
05 févr. 20243,25503,30003,12003,22003,220028 701 600
02 févr. 20243,30003,33503,11003,31003,310041 979 400
01 févr. 20243,52003,64003,21003,42003,420045 328 100
31 janv. 20243,51003,77003,35003,38003,380064 284 300
30 janv. 20243,27003,82003,15003,46003,4600100 996 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...