8,580$
1,84%
Echtzeit-Aktienkurs Lightbridge Corp.
Bid:
Ask:
Aktienkurse zur Lightbridge Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 9,38 | 10,28 | 9,28 | 9,31 | -6,34% | 169.558,00 |
| 22.06.2026 | 9,57 | 10,17 | 9,57 | 9,94 | 1,02% | 138.307,00 |
| 18.06.2026 | 9,64 | 9,88 | 9,38 | 9,84 | 5,81% | 145.112,00 |
| 17.06.2026 | 9,33 | 9,64 | 9,24 | 9,30 | -0,11% | 214.212,00 |
| 16.06.2026 | 9,96 | 10,09 | 9,31 | 9,31 | -6,53% | 152.205,00 |
| 15.06.2026 | 10,06 | 10,29 | 9,91 | 9,96 | 6,24% | 74.467,00 |
| 12.06.2026 | 9,28 | 9,82 | 9,27 | 9,38 | 2,35% | 177.876,00 |
| 11.06.2026 | 8,95 | 9,26 | 8,87 | 9,16 | 4,93% | 199.760,00 |
| 10.06.2026 | 8,90 | 9,19 | 8,69 | 8,73 | -4,69% | 242.284,00 |
| 09.06.2026 | 9,64 | 9,64 | 8,83 | 9,16 | -3,48% | 222.552,00 |
| 08.06.2026 | 10,15 | 10,20 | 9,36 | 9,49 | 0,53% | 74.178,00 |
| 05.06.2026 | 11,18 | 11,18 | 9,39 | 9,44 | -14,65% | 198.752,00 |
| 04.06.2026 | 10,77 | 11,26 | 10,77 | 11,06 | 0,82% | 92.955,00 |
| 03.06.2026 | 12,08 | 12,08 | 10,92 | 10,97 | -9,56% | 185.057,00 |
| 02.06.2026 | 11,64 | 12,65 | 11,64 | 12,13 | 4,93% | 232.221,00 |
| 01.06.2026 | 11,61 | 11,86 | 11,11 | 11,56 | 0,70% | 75.044,00 |
| 29.05.2026 | 11,39 | 11,63 | 10,89 | 11,48 | -0,69% | 178.604,00 |
| 28.05.2026 | 11,16 | 11,78 | 11,16 | 11,56 | 2,48% | 215.142,00 |
| 27.05.2026 | 11,38 | 11,59 | 11,23 | 11,28 | -2,67% | 205.106,00 |
| 26.05.2026 | 11,75 | 12,05 | 11,52 | 11,59 | 3,11% | 357.952,00 |
| 22.05.2026 | 11,57 | 11,91 | 11,19 | 11,24 | -1,66% | 236.715,00 |
| 21.05.2026 | 11,06 | 11,67 | 10,89 | 11,43 | 4,10% | 176.674,00 |
| 20.05.2026 | 10,61 | 11,18 | 10,47 | 10,98 | 5,58% | 170.055,00 |
| 19.05.2026 | 10,64 | 10,65 | 10,21 | 10,40 | -3,97% | 123.669,00 |
| 18.05.2026 | 11,48 | 11,54 | 10,64 | 10,83 | -5,25% | 84.712,00 |
| 15.05.2026 | 12,38 | 12,38 | 11,41 | 11,43 | -10,91% | 148.799,00 |
| 14.05.2026 | 12,97 | 13,07 | 12,28 | 12,83 | -0,70% | 67.192,00 |
| 13.05.2026 | 13,74 | 13,78 | 12,88 | 12,92 | -3,87% | 103.745,00 |
| 12.05.2026 | 13,93 | 13,93 | 12,90 | 13,44 | -5,35% | 145.883,00 |
| 11.05.2026 | 13,26 | 14,85 | 13,25 | 14,20 | 5,58% | 104.764,00 |
| 08.05.2026 | 13,81 | 13,82 | 13,14 | 13,45 | -1,32% | 157.069,00 |
| 07.05.2026 | 14,20 | 14,49 | 13,55 | 13,63 | -4,88% | 137.809,00 |
| 06.05.2026 | 13,53 | 14,34 | 13,00 | 14,33 | 10,15% | 205.027,00 |
| 05.05.2026 | 12,51 | 13,03 | 12,51 | 13,01 | 5,00% | 103.308,00 |
| 04.05.2026 | 12,59 | 12,87 | 12,22 | 12,39 | -1,43% | 76.911,00 |
| 01.05.2026 | 12,89 | 13,14 | 12,52 | 12,57 | -3,46% | 92.866,00 |
| 30.04.2026 | 11,63 | 13,11 | 11,63 | 13,02 | 14,31% | 123.896,00 |
| 29.04.2026 | 12,40 | 12,41 | 11,27 | 11,39 | -9,24% | 123.129,00 |
| 28.04.2026 | 12,48 | 13,03 | 12,27 | 12,55 | -4,74% | 89.643,00 |
| 27.04.2026 | 12,69 | 13,28 | 12,62 | 13,18 | 2,13% | 93.072,00 |
| 24.04.2026 | 13,20 | 13,39 | 12,82 | 12,90 | -0,81% | 22.380,00 |
| 23.04.2026 | 13,63 | 14,18 | 12,72 | 13,01 | -4,66% | 181.823,00 |
| 22.04.2026 | 13,02 | 13,67 | 12,93 | 13,64 | 8,34% | 120.370,00 |
| 21.04.2026 | 13,25 | 13,43 | 12,47 | 12,59 | -2,70% | 227.812,00 |
| 20.04.2026 | 12,59 | 12,94 | 12,32 | 12,94 | 1,73% | 67.557,00 |
| 17.04.2026 | 12,20 | 13,11 | 12,20 | 12,72 | 6,18% | 181.390,00 |
| 16.04.2026 | 12,45 | 12,95 | 11,67 | 11,98 | -1,40% | 102.844,00 |
| 15.04.2026 | 12,10 | 12,63 | 11,89 | 12,15 | 2,53% | 144.930,00 |
| 14.04.2026 | 12,05 | 12,49 | 11,62 | 11,85 | 3,22% | 270.065,00 |
| 13.04.2026 | 10,66 | 11,49 | 10,46 | 11,48 | 5,81% | 45.099,00 |
| 10.04.2026 | 10,78 | 11,37 | 10,76 | 10,85 | 0,84% | 81.585,00 |
| 09.04.2026 | 11,01 | 11,10 | 10,67 | 10,76 | -4,01% | 70.387,00 |
| 08.04.2026 | 11,50 | 11,53 | 10,80 | 11,21 | 8,83% | 109.028,00 |
| 07.04.2026 | 10,46 | 10,47 | 9,91 | 10,30 | -2,46% | 95.650,00 |
| 06.04.2026 | 11,11 | 11,25 | 10,46 | 10,56 | -4,69% | 33.064,00 |
| 02.04.2026 | 10,53 | 11,37 | 10,03 | 11,08 | 4,53% | 110.155,00 |
| 01.04.2026 | 11,15 | 11,49 | 10,60 | 10,60 | -0,47% | 82.360,00 |
| 31.03.2026 | 10,10 | 10,65 | 10,08 | 10,65 | 8,12% | 108.493,00 |
| 30.03.2026 | 10,80 | 10,80 | 9,79 | 9,85 | -7,90% | 81.928,00 |
| 27.03.2026 | 10,84 | 11,32 | 10,69 | 10,70 | -2,57% | 77.059,00 |
| 26.03.2026 | 10,96 | 11,24 | 10,84 | 10,98 | -2,77% | 84.055,00 |
| 25.03.2026 | 11,16 | 11,51 | 11,04 | 11,29 | 3,48% | 123.868,00 |
| 24.03.2026 | 10,66 | 11,13 | 10,53 | 10,91 | 1,68% | 88.424,00 |
| 23.03.2026 | 9,81 | 10,85 | 9,80 | 10,73 | 3,77% | 89.900,00 |
| 20.03.2026 | 10,56 | 10,67 | 10,04 | 10,34 | -2,82% | 117.875,00 |
| 19.03.2026 | 10,80 | 10,85 | 10,03 | 10,64 | -3,27% | 119.592,00 |
| 18.03.2026 | 11,30 | 11,53 | 10,99 | 11,00 | -4,68% | 106.313,00 |
| 17.03.2026 | 11,83 | 12,07 | 11,29 | 11,54 | 0,79% | 674.061,00 |
| 16.03.2026 | 11,60 | 11,82 | 11,30 | 11,45 | 0,62% | 657.332,00 |
| 13.03.2026 | 11,87 | 12,25 | 11,31 | 11,38 | -3,64% | 565.517,00 |
| 12.03.2026 | 11,87 | 12,02 | 11,39 | 11,81 | -2,64% | 733.718,00 |
| 11.03.2026 | 11,92 | 12,29 | 11,89 | 12,13 | 0,25% | 897.711,00 |
| 10.03.2026 | 11,73 | 12,48 | 11,73 | 12,10 | 3,60% | 1.134.479,00 |
| 09.03.2026 | 11,19 | 11,74 | 10,89 | 11,68 | 2,01% | 1.625.458,00 |
| 06.03.2026 | 11,70 | 12,49 | 11,35 | 11,45 | -5,76% | 1.033.881,00 |
| 05.03.2026 | 12,53 | 12,75 | 11,70 | 12,15 | -5,30% | 668.268,00 |
| 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 |