11,240$
-1,58%
Echtzeit-Aktienkurs Lightbridge Corp.
Bid:
Ask:
Aktienkurse zur Lightbridge Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 11,88 | 12,45 | 11,35 | 11,42 | -6,01% | 448.445,00 |
| 05.03.2026 | 12,53 | 12,75 | 11,70 | 12,15 | -5,30% | 55.438,00 |
| 04.03.2026 | 12,65 | 13,03 | 12,44 | 12,83 | 2,72% | 721.521,00 |
| 03.03.2026 | 12,21 | 12,60 | 11,35 | 12,49 | -3,63% | 1.388.389,00 |
| 02.03.2026 | 12,50 | 13,32 | 12,28 | 12,96 | 0,23% | 905.966,00 |
| 27.02.2026 | 13,30 | 13,48 | 12,80 | 12,93 | -6,78% | 952.582,00 |
| 26.02.2026 | 13,77 | 14,00 | 13,10 | 13,87 | 0,65% | 785.048,00 |
| 25.02.2026 | 13,18 | 13,93 | 12,98 | 13,78 | 5,84% | 705.309,00 |
| 24.02.2026 | 12,46 | 13,05 | 12,06 | 13,02 | 4,33% | 712.426,00 |
| 23.02.2026 | 12,61 | 13,00 | 12,24 | 12,48 | -3,11% | 769.216,00 |
| 20.02.2026 | 13,15 | 13,57 | 12,69 | 12,88 | -4,02% | 545.313,00 |
| 19.02.2026 | 13,02 | 13,48 | 12,71 | 13,42 | 1,59% | 427.316,00 |
| 18.02.2026 | 13,27 | 13,82 | 12,87 | 13,21 | 0,00% | 518.208,00 |
| 17.02.2026 | 13,05 | 13,52 | 12,53 | 13,21 | 1,30% | 523.917,00 |
| 13.02.2026 | 12,63 | 13,58 | 12,60 | 13,04 | 3,33% | 742.013,00 |
| 12.02.2026 | 13,56 | 13,74 | 12,57 | 12,62 | -6,24% | 1.003.392,00 |
| 11.02.2026 | 14,34 | 14,57 | 13,08 | 13,46 | -4,47% | 917.013,00 |
| 10.02.2026 | 14,65 | 14,76 | 13,93 | 14,09 | -4,73% | 594.477,00 |
| 09.02.2026 | 14,61 | 15,11 | 14,30 | 14,79 | -1,00% | 689.871,00 |
| 06.02.2026 | 14,10 | 15,15 | 13,73 | 14,94 | 10,58% | 1.098.379,00 |
| 05.02.2026 | 13,72 | 14,11 | 13,26 | 13,51 | -5,46% | 1.039.807,00 |
| 04.02.2026 | 16,39 | 16,52 | 13,50 | 14,29 | -14,99% | 1.374.296,00 |
| 03.02.2026 | 15,60 | 17,04 | 15,51 | 16,81 | 12,22% | 1.092.371,00 |
| 02.02.2026 | 15,26 | 15,90 | 14,66 | 14,98 | -2,63% | 865.165,00 |
| 30.01.2026 | 16,42 | 17,30 | 15,25 | 15,39 | -6,90% | 977.919,00 |
| 29.01.2026 | 18,05 | 18,10 | 15,85 | 16,53 | -7,06% | 1.000.569,00 |
| 28.01.2026 | 17,26 | 18,12 | 17,01 | 17,78 | 4,16% | 848.189,00 |
| 27.01.2026 | 16,13 | 17,20 | 16,00 | 17,07 | 6,82% | 761.392,00 |
| 26.01.2026 | 18,17 | 18,54 | 15,84 | 15,98 | -9,31% | 1.230.023,00 |
| 23.01.2026 | 18,47 | 18,55 | 17,43 | 17,62 | -3,98% | 757.448,00 |
| 22.01.2026 | 18,42 | 18,80 | 18,01 | 18,35 | 1,55% | 791.804,00 |
| 21.01.2026 | 18,37 | 18,91 | 16,88 | 18,07 | 5,24% | 1.504.083,00 |
| 20.01.2026 | 16,75 | 17,97 | 16,51 | 17,17 | -2,39% | 1.044.293,00 |
| 16.01.2026 | 17,86 | 18,33 | 17,05 | 17,59 | 0,11% | 1.066.169,00 |
| 15.01.2026 | 18,00 | 18,48 | 17,52 | 17,57 | -2,44% | 1.366.238,00 |
| 14.01.2026 | 16,46 | 18,01 | 16,05 | 18,01 | 10,15% | 1.723.524,00 |
| 13.01.2026 | 16,77 | 16,97 | 16,21 | 16,35 | -0,97% | 593.645,00 |
| 12.01.2026 | 16,66 | 16,91 | 16,15 | 16,51 | 0,00% | 672.195,00 |
| 09.01.2026 | 17,79 | 17,87 | 16,44 | 16,51 | 2,48% | 1.196.186,00 |
| 08.01.2026 | 16,35 | 16,44 | 15,72 | 16,11 | -1,77% | 667.048,00 |
| 07.01.2026 | 16,05 | 16,68 | 14,54 | 16,40 | 0,80% | 999.557,00 |
| 06.01.2026 | 16,24 | 16,52 | 15,50 | 16,27 | 4,23% | 1.241.897,00 |
| 05.01.2026 | 15,01 | 15,94 | 14,79 | 15,61 | 10,63% | 1.283.674,00 |