13,020$
-10,11%
Echtzeit-Aktienkurs Lightbridge Corp.
Bid:
Ask:
Aktienkurse zur Lightbridge Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 14,55 | 14,82 | 12,96 | 12,96 | -10,53% | 149.830,00 |
| 16.12.2025 | 14,48 | 14,90 | 14,20 | 14,49 | 0,10% | 126.899,00 |
| 15.12.2025 | 15,70 | 15,76 | 14,46 | 14,47 | -6,28% | 205.517,00 |
| 12.12.2025 | 17,05 | 17,06 | 15,43 | 15,44 | -9,44% | 117.392,00 |
| 11.12.2025 | 16,25 | 17,18 | 15,90 | 17,05 | 3,21% | 88.164,00 |
| 10.12.2025 | 16,70 | 16,88 | 15,74 | 16,52 | -1,46% | 130.343,00 |
| 09.12.2025 | 16,94 | 17,06 | 16,56 | 16,77 | -0,97% | 69.215,00 |
| 08.12.2025 | 17,55 | 17,88 | 16,76 | 16,93 | -1,23% | 95.068,00 |
| 05.12.2025 | 17,93 | 17,96 | 16,97 | 17,14 | -3,55% | 90.720,00 |
| 04.12.2025 | 16,03 | 17,92 | 16,03 | 17,77 | 9,56% | 118.416,00 |
| 03.12.2025 | 15,86 | 16,30 | 15,35 | 16,22 | 3,18% | 72.103,00 |
| 02.12.2025 | 15,23 | 16,36 | 15,21 | 15,72 | 1,58% | 106.942,00 |
| 01.12.2025 | 15,90 | 16,01 | 15,20 | 15,48 | -4,59% | 88.187,00 |
| 28.11.2025 | 15,45 | 16,47 | 15,24 | 16,22 | 6,99% | 86.048,00 |
| 26.11.2025 | 15,20 | 15,53 | 15,05 | 15,16 | 0,53% | 235.595,00 |
| 25.11.2025 | 14,65 | 15,24 | 14,25 | 15,08 | 0,76% | 135.933,00 |
| 24.11.2025 | 14,37 | 15,12 | 13,90 | 14,97 | 6,82% | 150.199,00 |
| 21.11.2025 | 14,35 | 14,90 | 13,30 | 14,01 | -3,58% | 309.996,00 |
| 20.11.2025 | 17,86 | 17,88 | 14,44 | 14,53 | -14,73% | 285.357,00 |
| 19.11.2025 | 17,39 | 17,66 | 16,80 | 17,04 | 0,65% | 94.653,00 |
| 18.11.2025 | 16,53 | 17,41 | 16,41 | 16,93 | -0,41% | 139.337,00 |
| 17.11.2025 | 18,20 | 18,20 | 16,38 | 17,00 | -4,76% | 98.467,00 |
| 14.11.2025 | 17,68 | 18,88 | 16,85 | 17,85 | -0,50% | 252.934,00 |
| 13.11.2025 | 20,04 | 20,20 | 17,71 | 17,94 | -10,75% | 202.936,00 |
| 12.11.2025 | 20,30 | 20,81 | 19,66 | 20,10 | 0,00% | 75.313,00 |
| 11.11.2025 | 20,53 | 20,53 | 19,04 | 20,10 | -2,19% | 168.964,00 |
| 10.11.2025 | 19,96 | 20,99 | 19,50 | 20,55 | 9,83% | 90.964,00 |
| 07.11.2025 | 18,00 | 18,71 | 16,58 | 18,71 | 4,27% | 293.118,00 |
| 06.11.2025 | 23,50 | 23,50 | 17,92 | 17,94 | -22,82% | 382.185,00 |
| 05.11.2025 | 22,80 | 23,67 | 22,46 | 23,25 | 2,69% | 111.073,00 |
| 04.11.2025 | 23,28 | 23,73 | 22,19 | 22,64 | -8,53% | 176.759,00 |
| 03.11.2025 | 27,03 | 27,16 | 24,35 | 24,75 | -7,89% | 87.816,00 |
| 31.10.2025 | 28,30 | 28,40 | 25,90 | 26,87 | -3,26% | 132.142,00 |
| 30.10.2025 | 26,48 | 28,35 | 24,84 | 27,78 | 5,05% | 195.509,00 |
| 29.10.2025 | 24,51 | 27,15 | 23,59 | 26,44 | 8,41% | 138.705,00 |
| 28.10.2025 | 24,81 | 26,18 | 23,72 | 24,39 | 2,65% | 109.662,00 |
| 27.10.2025 | 26,28 | 26,41 | 23,37 | 23,76 | -6,27% | 71.088,00 |
| 24.10.2025 | 23,50 | 26,02 | 23,50 | 25,35 | 9,74% | 189.740,00 |
| 23.10.2025 | 21,97 | 23,66 | 21,41 | 23,10 | 8,86% | 178.478,00 |
| 22.10.2025 | 22,91 | 22,91 | 20,35 | 21,22 | -8,61% | 261.216,00 |
| 21.10.2025 | 26,10 | 26,18 | 22,66 | 23,22 | -2,03% | 180.736,00 |
| 17.10.2025 | 24,32 | 26,59 | 23,16 | 23,70 | -10,19% | 267.207,00 |
| 16.10.2025 | 27,61 | 31,27 | 26,04 | 26,39 | -3,08% | 344.282,00 |
| 15.10.2025 | 27,19 | 29,12 | 24,75 | 27,23 | 6,08% | 313.203,00 |
| 14.10.2025 | 26,22 | 26,67 | 24,62 | 25,67 | -4,54% | 250.648,00 |
| 13.10.2025 | 22,64 | 27,50 | 22,64 | 26,89 | 21,84% | 231.617,00 |
| 10.10.2025 | 24,19 | 25,92 | 22,06 | 22,07 | -7,46% | 321.016,00 |
| 09.10.2025 | 23,28 | 24,35 | 22,10 | 23,85 | 3,20% | 206.560,00 |
| 08.10.2025 | 23,32 | 23,56 | 22,44 | 23,11 | -0,13% | 136.637,00 |
| 07.10.2025 | 23,21 | 23,70 | 21,42 | 23,14 | 2,12% | 170.810,00 |
| 06.10.2025 | 21,62 | 24,74 | 21,62 | 22,66 | 6,89% | 116.784,00 |
| 03.10.2025 | 21,10 | 23,00 | 20,63 | 21,20 | 1,24% | 228.760,00 |
| 02.10.2025 | 21,17 | 21,68 | 20,19 | 20,94 | 2,17% | 420.654,00 |
| 01.10.2025 | 21,15 | 21,15 | 19,77 | 20,50 | -3,55% | 192.625,00 |
| 30.09.2025 | 22,92 | 22,96 | 20,71 | 21,25 | -6,76% | 227.047,00 |
| 29.09.2025 | 21,43 | 23,30 | 21,32 | 22,79 | 6,30% | 222.793,00 |
| 26.09.2025 | 19,46 | 21,72 | 19,16 | 21,44 | 10,17% | 268.914,00 |
| 25.09.2025 | 18,80 | 19,86 | 17,09 | 19,46 | 4,40% | 352.805,00 |
| 24.09.2025 | 21,10 | 21,23 | 18,52 | 18,64 | -10,60% | 369.625,00 |
| 23.09.2025 | 20,52 | 21,63 | 19,92 | 20,85 | 3,37% | 341.369,00 |
| 22.09.2025 | 18,21 | 20,17 | 17,10 | 20,17 | 10,46% | 269.866,00 |
| 19.09.2025 | 15,20 | 18,43 | 15,14 | 18,26 | 20,77% | 570.590,00 |
| 18.09.2025 | 15,10 | 15,82 | 14,94 | 15,12 | 2,65% | 212.706,00 |
| 17.09.2025 | 14,95 | 15,27 | 14,25 | 14,73 | -2,84% | 188.843,00 |
| 16.09.2025 | 15,70 | 15,79 | 14,77 | 15,16 | -2,70% | 1.406.123,00 |
| 15.09.2025 | 14,01 | 15,70 | 13,83 | 15,58 | 11,52% | 2.442.314,00 |
| 12.09.2025 | 14,07 | 14,58 | 13,88 | 13,97 | -0,71% | 1.523.370,00 |
| 11.09.2025 | 13,73 | 14,25 | 13,59 | 14,07 | 1,96% | 1.183.823,00 |
| 10.09.2025 | 14,72 | 14,89 | 13,79 | 13,80 | -4,43% | 1.350.250,00 |
| 09.09.2025 | 14,34 | 14,96 | 14,05 | 14,44 | 0,91% | 1.067.291,00 |
| 08.09.2025 | 14,37 | 14,63 | 13,85 | 14,31 | 0,56% | 963.200,00 |
| 05.09.2025 | 14,30 | 14,50 | 13,67 | 14,23 | 0,85% | 884.888,00 |
| 04.09.2025 | 14,57 | 14,57 | 13,60 | 14,11 | -2,56% | 134.515,00 |
| 03.09.2025 | 15,40 | 15,40 | 14,33 | 14,48 | -4,13% | 137.957,00 |
| 02.09.2025 | 14,76 | 15,16 | 14,04 | 15,10 | -0,11% | 276.413,00 |
| 29.08.2025 | 15,52 | 15,74 | 14,66 | 15,12 | -2,64% | 123.644,00 |
| 28.08.2025 | 15,58 | 16,16 | 15,40 | 15,53 | -0,22% | 115.539,00 |
| 27.08.2025 | 15,87 | 15,90 | 15,45 | 15,57 | -1,74% | 72.522,00 |
| 26.08.2025 | 15,34 | 17,00 | 15,34 | 15,84 | 3,73% | 155.704,00 |
| 25.08.2025 | 15,35 | 15,80 | 14,84 | 15,27 | -0,46% | 74.918,00 |
| 22.08.2025 | 14,37 | 15,60 | 14,00 | 15,34 | 7,95% | 201.631,00 |
| 21.08.2025 | 14,10 | 14,24 | 13,70 | 14,21 | 3,87% | 178.966,00 |
| 20.08.2025 | 13,90 | 13,92 | 12,95 | 13,68 | -1,65% | 204.887,00 |
| 19.08.2025 | 15,40 | 15,43 | 13,91 | 13,91 | -9,00% | 286.288,00 |
| 18.08.2025 | 16,24 | 16,34 | 14,97 | 15,29 | -5,47% | 90.902,00 |
| 15.08.2025 | 16,40 | 16,59 | 14,91 | 16,17 | -0,80% | 167.510,00 |
| 14.08.2025 | 17,12 | 17,72 | 15,80 | 16,30 | -4,85% | 193.298,00 |
| 13.08.2025 | 17,21 | 18,80 | 16,69 | 17,13 | 0,29% | 340.217,00 |
| 12.08.2025 | 13,60 | 17,38 | 13,60 | 17,08 | 26,33% | 549.515,00 |
| 11.08.2025 | 14,07 | 14,40 | 13,44 | 13,52 | -1,60% | 85.026,00 |
| 08.08.2025 | 14,19 | 14,37 | 13,43 | 13,74 | -2,41% | 134.758,00 |
| 07.08.2025 | 14,80 | 14,83 | 13,50 | 14,08 | -3,96% | 146.453,00 |
| 06.08.2025 | 14,44 | 14,96 | 14,31 | 14,66 | 2,81% | 314.140,00 |
| 05.08.2025 | 14,31 | 14,95 | 13,80 | 14,26 | 0,51% | 203.130,00 |
| 04.08.2025 | 13,16 | 14,19 | 13,10 | 14,19 | 8,22% | 113.373,00 |
| 01.08.2025 | 13,06 | 13,35 | 12,53 | 13,11 | -2,64% | 441.673,00 |
| 31.07.2025 | 14,15 | 14,27 | 13,43 | 13,47 | -2,57% | 173.127,00 |
| 30.07.2025 | 13,76 | 14,46 | 13,58 | 13,82 | 1,17% | 139.289,00 |
| 29.07.2025 | 14,87 | 15,54 | 13,64 | 13,66 | -8,72% | 267.649,00 |
| 28.07.2025 | 15,00 | 15,31 | 14,30 | 14,97 | 1,39% | 82.916,00 |