20,570$
-3,20%
Echtzeit-Aktienkurs Lightbridge Corp
Bid:
Ask:
Aktienkurse zur Lightbridge Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 14,55 | 15,39 | 14,22 | 14,76 | -1,34% | 150.837,00 |
| 24.07.2025 | 13,84 | 15,19 | 13,76 | 14,96 | 8,25% | 320.819,00 |
| 23.07.2025 | 13,70 | 14,35 | 13,47 | 13,82 | 3,99% | 153.191,00 |
| 22.07.2025 | 13,31 | 13,43 | 12,60 | 13,29 | 0,68% | 144.449,00 |
| 21.07.2025 | 15,22 | 15,22 | 13,15 | 13,20 | -12,41% | 196.864,00 |
| 18.07.2025 | 15,10 | 15,66 | 14,83 | 15,07 | 1,21% | 381.482,00 |
| 17.07.2025 | 14,52 | 14,91 | 14,05 | 14,89 | 2,55% | 246.857,00 |
| 16.07.2025 | 13,41 | 14,71 | 12,98 | 14,52 | 8,52% | 252.407,00 |
| 15.07.2025 | 13,93 | 14,06 | 13,21 | 13,38 | -3,88% | 205.669,00 |
| 14.07.2025 | 12,01 | 14,08 | 11,70 | 13,92 | 16,19% | 164.121,00 |
| 11.07.2025 | 12,06 | 12,48 | 11,97 | 11,98 | -1,07% | 125.547,00 |
| 10.07.2025 | 12,15 | 12,30 | 11,65 | 12,11 | 0,29% | 217.944,00 |
| 09.07.2025 | 12,21 | 12,22 | 11,68 | 12,08 | -0,12% | 127.173,00 |
| 08.07.2025 | 13,00 | 13,29 | 11,80 | 12,09 | -6,42% | 269.681,00 |
| 07.07.2025 | 12,69 | 13,13 | 12,25 | 12,92 | 0,98% | 142.228,00 |
| 03.07.2025 | 12,61 | 12,83 | 12,36 | 12,80 | 1,65% | 108.034,00 |
| 02.07.2025 | 12,70 | 12,77 | 12,34 | 12,59 | -0,69% | 153.411,00 |
| 01.07.2025 | 13,17 | 13,25 | 12,45 | 12,68 | -5,34% | 181.785,00 |
| 30.06.2025 | 13,54 | 13,83 | 13,12 | 13,39 | 0,53% | 91.488,00 |
| 27.06.2025 | 13,83 | 14,14 | 12,90 | 13,32 | -1,77% | 173.034,00 |
| 26.06.2025 | 14,11 | 14,12 | 13,35 | 13,56 | -1,81% | 90.356,00 |
| 25.06.2025 | 14,54 | 14,86 | 13,81 | 13,81 | -5,54% | 125.540,00 |
| 24.06.2025 | 13,05 | 14,68 | 12,91 | 14,62 | 15,66% | 239.884,00 |
| 23.06.2025 | 13,44 | 13,45 | 12,03 | 12,64 | -5,32% | 121.634,00 |
| 20.06.2025 | 13,12 | 13,42 | 12,76 | 13,35 | 2,53% | 165.618,00 |
| 18.06.2025 | 13,07 | 13,28 | 12,79 | 13,02 | 0,00% | 111.019,00 |
| 17.06.2025 | 13,76 | 13,96 | 12,95 | 13,02 | -3,13% | 107.475,00 |
| 16.06.2025 | 13,30 | 14,25 | 13,22 | 13,44 | 4,11% | 130.433,00 |
| 13.06.2025 | 12,63 | 13,59 | 12,63 | 12,91 | -5,21% | 194.839,00 |
| 12.06.2025 | 14,26 | 14,39 | 13,61 | 13,62 | -4,35% | 135.901,00 |
| 11.06.2025 | 13,81 | 15,08 | 13,54 | 14,24 | 6,07% | 380.341,00 |
| 10.06.2025 | 15,87 | 16,58 | 13,17 | 13,43 | -14,54% | 348.968,00 |
| 09.06.2025 | 16,25 | 16,45 | 15,26 | 15,71 | -0,25% | 111.402,00 |
| 06.06.2025 | 14,78 | 15,76 | 14,20 | 15,75 | 7,29% | 177.541,00 |
| 05.06.2025 | 15,40 | 16,72 | 14,43 | 14,68 | -6,02% | 271.005,00 |
| 04.06.2025 | 14,99 | 15,63 | 13,98 | 15,62 | 5,26% | 147.546,00 |
| 03.06.2025 | 14,33 | 16,40 | 14,07 | 14,84 | 4,80% | 352.731,00 |
| 02.06.2025 | 15,11 | 16,17 | 13,70 | 14,16 | -5,85% | 132.802,00 |
| 30.05.2025 | 14,44 | 15,25 | 13,92 | 15,04 | 0,60% | 214.850,00 |
| 29.05.2025 | 17,19 | 17,19 | 14,25 | 14,95 | -10,40% | 359.513,00 |
| 28.05.2025 | 16,20 | 17,67 | 16,02 | 16,69 | 2,11% | 440.712,00 |
| 27.05.2025 | 15,91 | 16,44 | 14,89 | 16,34 | 7,43% | 430.968,00 |
| 23.05.2025 | 12,59 | 16,11 | 11,38 | 15,21 | 42,42% | 1.425.580,00 |
| 22.05.2025 | 10,10 | 10,88 | 9,92 | 10,68 | 5,01% | 94.720,00 |
| 21.05.2025 | 9,83 | 10,85 | 9,81 | 10,17 | 1,60% | 115.657,00 |
| 20.05.2025 | 10,45 | 10,45 | 9,92 | 10,01 | -2,25% | 66.365,00 |
| 19.05.2025 | 9,94 | 10,27 | 9,76 | 10,24 | -0,97% | 81.645,00 |
| 16.05.2025 | 11,06 | 11,43 | 10,31 | 10,34 | -5,57% | 136.180,00 |
| 15.05.2025 | 11,05 | 11,05 | 10,63 | 10,95 | -2,45% | 75.131,00 |
| 14.05.2025 | 11,66 | 12,64 | 11,19 | 11,23 | -0,66% | 185.337,00 |
| 13.05.2025 | 10,88 | 12,18 | 10,75 | 11,30 | 3,48% | 183.547,00 |
| 12.05.2025 | 10,00 | 11,07 | 9,56 | 10,92 | 14,59% | 193.553,00 |
| 09.05.2025 | 10,00 | 10,03 | 9,45 | 9,53 | -1,85% | 99.093,00 |