4,260$
-5,33%
Echtzeit-Aktienkurs Lightbridge Corp
Bid:
Ask:
Aktienkurse zur Lightbridge Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 4,36 | 4,41 | 4,20 | 4,25 | -5,56% | 517.097,00 |
| 11.11.2026 | 4,68 | 4,82 | 4,50 | 4,50 | -0,66% | 582.001,00 |
| 10.11.2026 | 4,70 | 4,74 | 4,47 | 4,53 | -6,40% | 655.098,00 |
| 09.11.2026 | 4,28 | 4,90 | 4,23 | 4,84 | 15,24% | 755.930,00 |
| 06.11.2026 | 4,05 | 4,30 | 3,94 | 4,20 | 5,26% | 1.082.253,00 |
| 05.11.2026 | 4,37 | 4,46 | 3,91 | 3,99 | -10,54% | 1.020.020,00 |
| 04.11.2026 | 4,80 | 4,92 | 4,30 | 4,46 | -6,69% | 946.297,00 |
| 03.11.2026 | 4,87 | 4,89 | 4,71 | 4,78 | 3,02% | 1.035.249,00 |
| 02.11.2026 | 5,08 | 5,18 | 4,50 | 4,64 | -8,66% | 1.160.988,00 |
| 30.10.2026 | 4,98 | 5,16 | 4,94 | 5,08 | -6,01% | 848.474,00 |
| 29.10.2026 | 5,30 | 5,61 | 5,30 | 5,41 | -0,64% | 590.952,00 |
| 28.10.2026 | 5,52 | 5,52 | 5,21 | 5,44 | 0,83% | 689.064,00 |
| 27.10.2026 | 5,00 | 5,42 | 5,00 | 5,40 | 9,10% | 740.426,00 |
| 26.10.2026 | 5,04 | 5,09 | 4,90 | 4,95 | -2,85% | 430.316,00 |
| 23.10.2026 | 5,05 | 5,12 | 4,95 | 5,09 | 0,20% | 449.344,00 |
| 22.10.2026 | 5,24 | 5,40 | 5,01 | 5,08 | -6,01% | 557.528,00 |
| 21.10.2026 | 5,31 | 5,48 | 5,25 | 5,41 | 3,35% | 529.834,00 |
| 20.10.2026 | 5,30 | 5,42 | 5,22 | 5,23 | -3,06% | 563.430,00 |
| 19.10.2026 | 5,33 | 5,41 | 5,11 | 5,40 | 3,55% | 757.720,00 |
| 16.10.2026 | 5,32 | 5,42 | 5,15 | 5,21 | 6,11% | 739.246,00 |
| 15.10.2026 | 4,91 | 4,91 | 4,91 | 4,91 | -3,16% | 150,00 |
| 14.10.2026 | 5,52 | 5,57 | 5,04 | 5,07 | -10,11% | 791.971,00 |
| 13.10.2026 | 5,70 | 5,70 | 5,49 | 5,64 | -1,48% | 665.664,00 |
| 12.10.2026 | 6,00 | 6,01 | 5,72 | 5,73 | -5,68% | 555.491,00 |
| 09.10.2026 | 6,13 | 6,15 | 5,94 | 6,07 | 1,00% | 478.462,00 |
| 08.10.2026 | 6,33 | 6,42 | 5,92 | 6,01 | -6,53% | 1.247.556,00 |
| 07.10.2026 | 6,69 | 6,69 | 6,32 | 6,43 | -5,99% | 751.384,00 |
| 06.10.2026 | 6,52 | 7,04 | 6,48 | 6,84 | 7,38% | 1.210.093,00 |
| 05.10.2026 | 6,45 | 6,49 | 6,33 | 6,37 | -0,31% | 545.286,00 |
| 02.10.2026 | 6,46 | 6,50 | 6,29 | 6,39 | 1,59% | 770.150,00 |
| 01.10.2026 | 6,29 | 6,37 | 6,12 | 6,29 | 0,00% | 467.524,00 |
| 30.09.2026 | 6,42 | 6,57 | 6,25 | 6,29 | -0,24% | 739.658,00 |
| 29.09.2026 | 6,51 | 6,57 | 6,22 | 6,31 | -2,78% | 795.630,00 |
| 28.09.2026 | 6,76 | 6,78 | 6,46 | 6,49 | -5,33% | 549.584,00 |
| 25.09.2026 | 6,88 | 6,97 | 6,71 | 6,85 | 1,78% | 662.013,00 |
| 24.09.2026 | 6,64 | 6,77 | 6,52 | 6,73 | 0,15% | 493.063,00 |
| 23.09.2026 | 6,83 | 6,90 | 6,63 | 6,72 | -2,11% | 401.251,00 |
| 22.09.2026 | 6,80 | 6,95 | 6,63 | 6,87 | 1,10% | 636.925,00 |
| 21.09.2026 | 6,68 | 7,04 | 6,68 | 6,79 | 4,14% | 754.791,00 |
| 18.09.2026 | 6,83 | 6,87 | 6,47 | 6,52 | -4,26% | 4.758.005,00 |
| 17.09.2026 | 6,65 | 6,99 | 6,61 | 6,81 | 5,26% | 779.045,00 |
| 16.09.2026 | 6,66 | 6,66 | 6,33 | 6,47 | -2,12% | 754.036,00 |
| 15.09.2026 | 6,66 | 6,70 | 6,55 | 6,61 | -0,75% | 695.984,00 |
| 14.09.2026 | 6,90 | 6,90 | 6,64 | 6,66 | -5,13% | 851.498,00 |
| 11.09.2026 | 7,34 | 7,44 | 7,00 | 7,02 | -4,16% | 685.125,00 |
| 10.09.2026 | 7,44 | 7,54 | 7,29 | 7,33 | -2,72% | 547.300,00 |
| 09.09.2026 | 7,91 | 7,94 | 7,53 | 7,53 | -4,44% | 544.693,00 |
| 08.09.2026 | 7,70 | 8,11 | 7,64 | 7,88 | 3,96% | 739.896,00 |
| 04.09.2026 | 7,43 | 7,60 | 7,41 | 7,58 | 1,40% | 355.449,00 |
| 03.09.2026 | 7,68 | 7,76 | 7,44 | 7,48 | -1,25% | 396.209,00 |
| 02.09.2026 | 7,47 | 7,58 | 7,33 | 7,57 | 1,88% | 561.983,00 |
| 01.09.2026 | 7,39 | 7,56 | 7,24 | 7,43 | -1,20% | 573.028,00 |
| 31.08.2026 | 7,71 | 7,85 | 7,52 | 7,52 | -0,40% | 590.417,00 |
| 28.08.2026 | 8,14 | 8,23 | 7,51 | 7,55 | -7,48% | 636.010,00 |
| 27.08.2026 | 8,15 | 8,26 | 8,01 | 8,16 | 1,30% | 409.021,00 |
| 26.08.2026 | 8,20 | 8,67 | 7,98 | 8,06 | -3,42% | 651.870,00 |
| 25.08.2026 | 7,88 | 8,35 | 7,66 | 8,34 | 7,34% | 489.635,00 |
| 24.08.2026 | 8,14 | 8,14 | 7,75 | 7,77 | -5,47% | 475.855,00 |
| 21.08.2026 | 7,87 | 8,31 | 7,78 | 8,22 | 6,96% | 847.030,00 |
| 20.08.2026 | 8,01 | 8,16 | 7,62 | 7,69 | -4,53% | 675.579,00 |
| 19.08.2026 | 8,01 | 8,12 | 7,87 | 8,05 | 0,88% | 529.302,00 |
| 18.08.2026 | 7,93 | 8,12 | 7,78 | 7,98 | -1,91% | 697.783,00 |
| 17.08.2026 | 8,42 | 8,45 | 8,09 | 8,14 | -3,73% | 497.515,00 |
| 14.08.2026 | 8,70 | 8,82 | 8,30 | 8,45 | -3,15% | 490.515,00 |
| 13.08.2026 | 8,91 | 9,02 | 8,52 | 8,73 | -1,75% | 130.886,00 |
| 12.08.2026 | 9,27 | 9,27 | 8,81 | 8,88 | -1,88% | 85.019,00 |
| 11.08.2026 | 9,16 | 9,17 | 8,83 | 9,05 | 1,63% | 102.215,00 |
| 10.08.2026 | 9,46 | 9,66 | 8,79 | 8,91 | -5,92% | 95.731,00 |
| 07.08.2026 | 9,35 | 9,60 | 8,96 | 9,47 | 3,39% | 216.634,00 |
| 06.08.2026 | 8,87 | 9,17 | 8,65 | 9,16 | 1,50% | 188.088,00 |
| 05.08.2026 | 9,11 | 9,11 | 8,85 | 9,02 | 0,89% | 156.143,00 |
| 04.08.2026 | 8,73 | 9,16 | 8,68 | 8,94 | 3,71% | 153.323,00 |
| 03.08.2026 | 8,19 | 8,70 | 7,99 | 8,62 | 4,55% | 123.657,00 |
| 31.07.2026 | 8,55 | 8,81 | 7,96 | 8,25 | -2,48% | 337.963,00 |
| 30.07.2026 | 7,87 | 8,52 | 7,87 | 8,46 | 10,74% | 177.082,00 |
| 29.07.2026 | 7,78 | 8,06 | 7,62 | 7,64 | -3,42% | 223.786,00 |
| 28.07.2026 | 7,92 | 8,25 | 7,71 | 7,91 | -1,56% | 231.790,00 |
| 27.07.2026 | 7,92 | 8,17 | 7,74 | 8,03 | 7,07% | 78.061,00 |
| 24.07.2026 | 8,07 | 8,08 | 7,45 | 7,50 | -6,95% | 188.690,00 |
| 23.07.2026 | 8,08 | 8,16 | 7,91 | 8,06 | -1,59% | 135.640,00 |
| 22.07.2026 | 8,05 | 8,61 | 8,00 | 8,19 | 1,99% | 149.241,00 |
| 21.07.2026 | 7,59 | 8,06 | 7,55 | 8,03 | 7,57% | 127.560,00 |
| 20.07.2026 | 7,34 | 7,52 | 7,21 | 7,47 | 2,54% | 76.185,00 |
| 17.07.2026 | 7,11 | 7,53 | 6,96 | 7,28 | 1,11% | 166.489,00 |
| 16.07.2026 | 7,57 | 7,57 | 7,12 | 7,20 | -7,57% | 150.521,00 |
| 15.07.2026 | 8,10 | 8,18 | 7,58 | 7,79 | -2,56% | 154.961,00 |
| 14.07.2026 | 8,04 | 8,05 | 7,86 | 8,00 | 3,56% | 123.119,00 |
| 13.07.2026 | 8,23 | 8,25 | 7,61 | 7,72 | -8,42% | 84.013,00 |
| 10.07.2026 | 8,85 | 8,85 | 8,32 | 8,43 | -1,75% | 84.881,00 |
| 09.07.2026 | 8,56 | 8,64 | 8,38 | 8,58 | 1,84% | 130.889,00 |
| 08.07.2026 | 8,00 | 8,51 | 7,95 | 8,43 | 2,00% | 165.692,00 |
| 07.07.2026 | 8,64 | 8,69 | 8,13 | 8,26 | -7,61% | 179.935,00 |
| 06.07.2026 | 8,70 | 9,07 | 8,66 | 8,94 | 3,29% | 83.491,00 |
| 02.07.2026 | 8,96 | 9,37 | 8,51 | 8,66 | -2,86% | 160.643,00 |
| 01.07.2026 | 8,73 | 9,41 | 8,71 | 8,91 | 1,37% | 124.522,00 |
| 30.06.2026 | 8,81 | 8,89 | 8,61 | 8,79 | 0,23% | 107.268,00 |
| 29.06.2026 | 8,59 | 8,85 | 8,50 | 8,77 | 0,92% | 68.044,00 |
| 26.06.2026 | 8,78 | 8,90 | 8,47 | 8,69 | -2,25% | 137.860,00 |
| 25.06.2026 | 9,26 | 9,28 | 8,80 | 8,89 | -1,98% | 151.956,00 |
| 24.06.2026 | 9,01 | 9,32 | 8,92 | 9,07 | -2,58% | 125.983,00 |