15,870$
8,11%
Echtzeit-Aktienkurs Lightbridge Corp.
Bid:
Ask:
Aktienkurse zur Lightbridge Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 14,78 | 15,76 | 14,20 | 15,75 | 7,29% | 177.531,00 |
| 05.06.2025 | 15,40 | 16,72 | 14,43 | 14,68 | -6,02% | 270.907,00 |
| 04.06.2025 | 14,99 | 15,63 | 13,98 | 15,62 | 5,26% | 147.447,00 |
| 03.06.2025 | 14,33 | 16,40 | 14,07 | 14,84 | 4,80% | 352.561,00 |
| 02.06.2025 | 15,11 | 16,17 | 13,70 | 14,16 | -5,85% | 132.752,00 |
| 30.05.2025 | 14,44 | 15,25 | 13,92 | 15,04 | 0,60% | 214.835,00 |
| 29.05.2025 | 17,19 | 17,19 | 14,25 | 14,95 | -10,40% | 359.230,00 |
| 28.05.2025 | 16,20 | 17,67 | 16,02 | 16,69 | 2,11% | 440.267,00 |
| 27.05.2025 | 15,91 | 16,44 | 14,89 | 16,34 | 6,87% | 430.964,00 |
| 23.05.2025 | 12,59 | 16,11 | 11,38 | 15,29 | 43,16% | 1.414.751,00 |
| 22.05.2025 | 10,10 | 10,88 | 9,92 | 10,68 | 5,01% | 94.717,00 |
| 21.05.2025 | 9,83 | 10,85 | 9,81 | 10,17 | 1,60% | 115.516,00 |
| 20.05.2025 | 10,45 | 10,45 | 9,92 | 10,01 | -2,25% | 66.215,00 |
| 19.05.2025 | 9,94 | 10,27 | 9,76 | 10,24 | -0,97% | 81.445,00 |
| 16.05.2025 | 11,06 | 11,43 | 10,31 | 10,34 | -5,57% | 136.040,00 |
| 15.05.2025 | 11,05 | 11,05 | 10,63 | 10,95 | -2,45% | 75.095,00 |
| 14.05.2025 | 11,66 | 12,64 | 11,19 | 11,23 | -0,66% | 185.336,00 |
| 13.05.2025 | 10,88 | 12,18 | 10,75 | 11,30 | 3,48% | 183.545,00 |
| 12.05.2025 | 10,00 | 11,07 | 9,56 | 10,92 | 14,59% | 193.543,00 |
| 09.05.2025 | 10,00 | 10,03 | 9,45 | 9,53 | -1,85% | 98.693,00 |
| 08.05.2025 | 9,58 | 9,90 | 9,40 | 9,71 | 4,02% | 109.184,00 |
| 07.05.2025 | 9,70 | 9,70 | 9,24 | 9,34 | -3,81% | 91.821,00 |
| 06.05.2025 | 9,01 | 9,79 | 8,90 | 9,71 | 5,60% | 187.510,00 |
| 05.05.2025 | 9,30 | 9,35 | 8,91 | 9,19 | -0,86% | 44.311,00 |
| 02.05.2025 | 9,56 | 9,88 | 9,26 | 9,27 | -0,75% | 107.271,00 |
| 01.05.2025 | 9,16 | 9,51 | 9,01 | 9,34 | 4,01% | 130.978,00 |
| 30.04.2025 | 8,90 | 9,05 | 8,60 | 8,98 | -2,60% | 50.813,00 |
| 29.04.2025 | 9,10 | 9,27 | 8,92 | 9,22 | 0,55% | 34.949,00 |
| 28.04.2025 | 9,04 | 9,35 | 8,61 | 9,17 | 1,66% | 75.083,00 |
| 25.04.2025 | 8,77 | 9,02 | 8,66 | 9,02 | 1,92% | 88.291,00 |
| 24.04.2025 | 8,44 | 8,88 | 8,44 | 8,85 | 6,24% | 69.174,00 |
| 23.04.2025 | 8,33 | 8,61 | 8,24 | 8,33 | 4,71% | 200.511,00 |
| 22.04.2025 | 7,27 | 7,97 | 7,26 | 7,96 | 12,04% | 96.168,00 |
| 21.04.2025 | 7,26 | 7,35 | 6,85 | 7,10 | -5,21% | 97.059,00 |
| 17.04.2025 | 7,31 | 7,64 | 7,31 | 7,49 | 3,74% | 80.932,00 |
| 16.04.2025 | 7,29 | 7,60 | 7,13 | 7,22 | -2,30% | 102.670,00 |
| 15.04.2025 | 7,70 | 7,90 | 7,29 | 7,39 | -2,51% | 73.492,00 |
| 14.04.2025 | 8,40 | 8,44 | 7,58 | 7,58 | -5,84% | 87.783,00 |
| 11.04.2025 | 7,65 | 8,10 | 7,60 | 8,05 | 6,34% | 129.967,00 |
| 10.04.2025 | 7,32 | 8,13 | 7,20 | 7,57 | 0,93% | 143.557,00 |
| 09.04.2025 | 6,63 | 7,92 | 6,58 | 7,50 | 11,52% | 158.655,00 |
| 08.04.2025 | 7,25 | 7,53 | 6,55 | 6,73 | -3,24% | 163.553,00 |
| 07.04.2025 | 6,25 | 7,61 | 6,20 | 6,95 | 1,98% | 181.416,00 |
| 04.04.2025 | 6,90 | 7,08 | 6,11 | 6,82 | -8,52% | 259.238,00 |
| 03.04.2025 | 7,20 | 7,55 | 7,11 | 7,45 | -5,58% | 110.946,00 |
| 02.04.2025 | 7,35 | 7,91 | 7,35 | 7,89 | 6,62% | 101.172,00 |
| 01.04.2025 | 7,50 | 7,80 | 6,96 | 7,40 | -0,80% | 157.488,00 |
| 31.03.2025 | 6,90 | 7,48 | 6,73 | 7,46 | 4,04% | 145.190,00 |
| 28.03.2025 | 7,70 | 7,81 | 7,05 | 7,17 | -7,24% | 141.394,00 |
| 27.03.2025 | 7,97 | 8,08 | 7,68 | 7,73 | -3,07% | 77.340,00 |
| 26.03.2025 | 8,61 | 8,72 | 7,80 | 7,98 | -5,45% | 79.170,00 |
| 25.03.2025 | 9,35 | 9,35 | 8,32 | 8,44 | -10,84% | 110.264,00 |
| 24.03.2025 | 9,36 | 9,65 | 9,03 | 9,46 | 5,82% | 65.004,00 |
| 21.03.2025 | 9,20 | 9,20 | 8,76 | 8,94 | -5,20% | 97.072,00 |
| 20.03.2025 | 9,71 | 10,09 | 9,39 | 9,43 | -4,75% | 154.590,00 |
| 19.03.2025 | 9,37 | 10,29 | 9,20 | 9,90 | 7,49% | 154.484,00 |
| 18.03.2025 | 9,39 | 9,50 | 8,80 | 9,21 | -2,64% | 131.177,00 |
| 17.03.2025 | 9,63 | 10,06 | 9,31 | 9,46 | 1,07% | 117.207,00 |
| 14.03.2025 | 8,42 | 9,37 | 8,42 | 9,36 | 14,71% | 144.096,00 |
| 13.03.2025 | 8,55 | 8,64 | 8,07 | 8,16 | -5,34% | 116.913,00 |
| 12.03.2025 | 8,51 | 9,13 | 8,45 | 8,62 | 4,11% | 243.596,00 |
| 11.03.2025 | 8,07 | 8,48 | 7,82 | 8,28 | 5,21% | 235.722,00 |
| 10.03.2025 | 8,94 | 9,27 | 7,52 | 7,87 | -15,19% | 157.249,00 |
| 07.03.2025 | 9,43 | 9,61 | 8,70 | 9,28 | 1,31% | 156.462,00 |
| 06.03.2025 | 9,95 | 10,06 | 9,10 | 9,16 | -10,20% | 155.708,00 |
| 05.03.2025 | 11,19 | 11,19 | 9,82 | 10,20 | -6,12% | 196.697,00 |
| 04.03.2025 | 9,76 | 11,33 | 9,11 | 10,87 | 13,53% | 201.450,00 |
| 03.03.2025 | 11,59 | 11,86 | 9,54 | 9,57 | -11,72% | 132.845,00 |
| 28.02.2025 | 9,95 | 11,42 | 9,16 | 10,84 | 8,51% | 238.296,00 |
| 27.02.2025 | 10,98 | 12,08 | 9,75 | 9,99 | 1,22% | 462.527,00 |
| 26.02.2025 | 9,67 | 10,43 | 9,53 | 9,87 | 7,87% | 401.599,00 |
| 25.02.2025 | 9,35 | 9,76 | 8,65 | 9,15 | -5,48% | 318.365,00 |
| 24.02.2025 | 11,52 | 11,52 | 9,64 | 9,68 | -14,56% | 201.235,00 |
| 21.02.2025 | 12,76 | 13,72 | 11,28 | 11,33 | -9,07% | 234.206,00 |
| 20.02.2025 | 12,80 | 12,85 | 11,85 | 12,46 | -3,78% | 164.702,00 |
| 19.02.2025 | 13,66 | 14,37 | 12,67 | 12,95 | -3,57% | 218.634,00 |
| 18.02.2025 | 14,02 | 15,52 | 12,83 | 13,43 | -0,89% | 241.587,00 |
| 14.02.2025 | 15,62 | 16,88 | 13,40 | 13,55 | -10,71% | 388.872,00 |
| 13.02.2025 | 14,75 | 15,18 | 13,31 | 15,18 | 4,01% | 228.893,00 |
| 12.02.2025 | 11,12 | 14,64 | 10,35 | 14,59 | 35,72% | 520.542,00 |
| 11.02.2025 | 11,57 | 12,23 | 10,62 | 10,75 | -7,65% | 323.281,00 |
| 10.02.2025 | 12,15 | 12,60 | 11,02 | 11,64 | -3,92% | 285.266,00 |
| 07.02.2025 | 8,99 | 12,66 | 8,99 | 12,12 | 35,36% | 861.582,00 |
| 06.02.2025 | 9,60 | 9,85 | 8,55 | 8,95 | -5,39% | 160.814,00 |
| 05.02.2025 | 9,50 | 10,46 | 9,17 | 9,46 | -1,05% | 272.256,00 |
| 04.02.2025 | 9,37 | 9,80 | 8,71 | 9,56 | 2,80% | 248.416,00 |
| 03.02.2025 | 8,47 | 9,48 | 8,11 | 9,30 | 2,99% | 204.558,00 |
| 31.01.2025 | 9,02 | 9,96 | 8,43 | 9,03 | 3,08% | 404.245,00 |
| 30.01.2025 | 7,15 | 9,13 | 7,14 | 8,76 | 26,41% | 587.034,00 |
| 29.01.2025 | 7,22 | 7,67 | 6,77 | 6,93 | -4,02% | 357.710,00 |
| 28.01.2025 | 6,52 | 7,52 | 6,32 | 7,22 | 17,21% | 369.996,00 |
| 27.01.2025 | 7,10 | 7,59 | 6,01 | 6,16 | -23,19% | 158.414,00 |
| 24.01.2025 | 9,80 | 9,80 | 7,74 | 8,02 | -21,06% | 363.979,00 |
| 23.01.2025 | 6,93 | 10,44 | 6,56 | 10,16 | 41,90% | 843.353,00 |
| 22.01.2025 | 6,33 | 7,46 | 6,13 | 7,16 | 16,80% | 233.542,00 |
| 21.01.2025 | 5,90 | 6,25 | 5,67 | 6,13 | 8,11% | 49.863,00 |
| 17.01.2025 | 5,53 | 6,07 | 5,50 | 5,67 | 3,85% | 99.978,00 |
| 16.01.2025 | 5,45 | 5,46 | 5,15 | 5,46 | 2,06% | 80.886,00 |
| 15.01.2025 | 5,11 | 5,55 | 5,11 | 5,35 | 5,94% | 36.109,00 |
| 14.01.2025 | 5,35 | 5,48 | 5,02 | 5,05 | -2,70% | 60.621,00 |