12,330€
-5,15%
Echtzeit-Aktienkurs Lightbridge Corp
Bid:
Ask:
Aktienkurse zur Lightbridge Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 12,10 | 12,10 | 11,82 | 11,82 | -9,08% | - |
| 15.12.2025 | 13,04 | 13,32 | 13,00 | 13,00 | -2,55% | - |
| 12.12.2025 | 14,38 | 14,38 | 13,34 | 13,34 | -2,34% | 20,00 |
| 11.12.2025 | 13,86 | 13,86 | 13,66 | 13,66 | -2,43% | - |
| 10.12.2025 | 14,16 | 14,16 | 14,00 | 14,00 | -0,57% | - |
| 09.12.2025 | 14,30 | 14,30 | 14,08 | 14,08 | -4,61% | - |
| 08.12.2025 | 14,76 | 14,76 | 14,76 | 14,76 | -1,34% | - |
| 05.12.2025 | 15,28 | 15,82 | 14,61 | 14,96 | 10,00% | - |
| 04.12.2025 | 13,66 | 13,66 | 13,60 | 13,60 | 2,10% | - |
| 03.12.2025 | 13,30 | 13,32 | 13,30 | 13,32 | 2,78% | - |
| 02.12.2025 | 12,88 | 12,96 | 12,88 | 12,96 | -5,81% | - |
| 01.12.2025 | 13,74 | 13,76 | 13,74 | 13,76 | 5,20% | - |
| 28.11.2025 | 13,02 | 13,08 | 13,02 | 13,08 | 0,62% | - |
| 27.11.2025 | 12,92 | 13,00 | 12,92 | 13,00 | 8,33% | - |
| 26.11.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -6,61% | 300,00 |
| 25.11.2025 | 13,10 | 13,10 | 12,35 | 12,85 | -0,77% | - |
| 24.11.2025 | 12,24 | 13,09 | 12,09 | 12,95 | 5,28% | - |
| 21.11.2025 | 12,79 | 12,99 | 11,56 | 12,30 | -18,54% | - |
| 20.11.2025 | 15,14 | 15,14 | 15,10 | 15,10 | 3,14% | - |
| 19.11.2025 | 14,50 | 14,64 | 14,50 | 14,64 | 3,83% | - |
| 18.11.2025 | 14,34 | 14,86 | 14,10 | 14,10 | -6,13% | 114,00 |
| 17.11.2025 | 15,14 | 15,16 | 15,02 | 15,02 | -4,33% | - |
| 14.11.2025 | 14,74 | 15,70 | 14,36 | 15,70 | -6,88% | 593,00 |
| 13.11.2025 | 17,04 | 17,04 | 16,86 | 16,86 | -1,75% | - |
| 12.11.2025 | 17,56 | 17,56 | 16,98 | 17,16 | 1,00% | 12,00 |
| 11.11.2025 | 17,61 | 18,06 | 16,44 | 16,99 | -3,30% | - |
| 10.11.2025 | 17,61 | 17,97 | 16,80 | 17,57 | 20,84% | - |
| 07.11.2025 | 15,88 | 15,88 | 14,54 | 14,54 | -12,30% | 35,00 |
| 06.11.2025 | 16,58 | 16,58 | 16,58 | 16,58 | -16,37% | 600,00 |
| 05.11.2025 | 19,66 | 20,55 | 19,55 | 19,83 | -0,50% | - |
| 04.11.2025 | 20,58 | 20,73 | 19,31 | 19,93 | -13,56% | - |
| 03.11.2025 | 22,75 | 23,05 | 22,75 | 23,05 | 1,10% | - |
| 31.10.2025 | 24,55 | 24,55 | 22,80 | 22,80 | -2,36% | - |
| 30.10.2025 | 21,85 | 23,35 | 21,85 | 23,35 | 11,99% | 300,00 |
| 29.10.2025 | 21,05 | 21,05 | 20,70 | 20,85 | 0,24% | - |
| 28.10.2025 | 20,35 | 20,80 | 20,35 | 20,80 | 3,48% | - |
| 27.10.2025 | 21,90 | 22,30 | 20,10 | 20,10 | -2,66% | - |
| 24.10.2025 | 19,60 | 20,65 | 19,54 | 20,65 | 9,03% | - |
| 23.10.2025 | 18,32 | 19,48 | 18,32 | 18,94 | 1,94% | 50,00 |
| 22.10.2025 | 19,44 | 20,30 | 18,30 | 18,58 | -8,92% | 1.279,00 |
| 21.10.2025 | 22,15 | 23,05 | 20,40 | 20,40 | -0,49% | 510,00 |
| 20.10.2025 | 20,30 | 20,95 | 20,30 | 20,50 | -5,09% | 25,00 |
| 17.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -7,69% | - |
| 16.10.2025 | 23,15 | 24,15 | 23,15 | 23,40 | -3,51% | 30,00 |
| 15.10.2025 | 22,40 | 24,25 | 22,35 | 24,25 | 13,05% | 450,00 |
| 14.10.2025 | 21,80 | 23,20 | 21,45 | 21,45 | -2,28% | 119,00 |
| 13.10.2025 | 19,32 | 21,95 | 19,32 | 21,95 | 6,81% | 53,00 |
| 10.10.2025 | 20,40 | 20,55 | 20,40 | 20,55 | 1,23% | - |
| 09.10.2025 | 19,42 | 20,30 | 19,42 | 20,30 | 2,73% | - |
| 08.10.2025 | 20,20 | 20,20 | 19,38 | 19,76 | 1,02% | 14,00 |
| 07.10.2025 | 19,30 | 19,56 | 19,30 | 19,56 | 1,24% | - |
| 06.10.2025 | 18,00 | 20,15 | 17,98 | 19,32 | 7,81% | 350,00 |
| 03.10.2025 | 17,44 | 17,92 | 17,44 | 17,92 | 1,59% | - |
| 02.10.2025 | 17,36 | 17,64 | 17,36 | 17,64 | 0,68% | - |
| 01.10.2025 | 17,48 | 17,52 | 17,46 | 17,52 | -7,01% | - |
| 30.09.2025 | 18,90 | 18,90 | 18,84 | 18,84 | 0,43% | - |
| 29.09.2025 | 18,48 | 18,76 | 17,40 | 18,76 | 2,51% | 25,00 |
| 26.09.2025 | 16,30 | 18,30 | 16,30 | 18,30 | 22,82% | 60,00 |
| 25.09.2025 | 15,46 | 15,64 | 14,90 | 14,90 | -7,80% | 120,00 |
| 24.09.2025 | 16,70 | 16,70 | 16,16 | 16,16 | -7,34% | 1.130,00 |
| 23.09.2025 | 17,52 | 18,34 | 16,90 | 17,44 | 15,96% | - |
| 22.09.2025 | 15,36 | 15,36 | 15,04 | 15,04 | -3,47% | - |
| 19.09.2025 | 12,70 | 15,58 | 12,68 | 15,58 | 23,26% | 397,00 |
| 18.09.2025 | 12,52 | 12,64 | 12,50 | 12,64 | 0,96% | - |
| 17.09.2025 | 12,50 | 12,52 | 12,50 | 12,52 | -4,86% | - |
| 16.09.2025 | 12,92 | 13,16 | 12,92 | 13,16 | 5,79% | - |
| 15.09.2025 | 11,70 | 12,44 | 11,68 | 12,44 | 4,71% | 200,00 |
| 12.09.2025 | 11,78 | 11,88 | 11,78 | 11,88 | 0,76% | - |
| 11.09.2025 | 11,92 | 12,13 | 11,62 | 11,79 | -5,07% | 100,00 |
| 10.09.2025 | 12,10 | 12,42 | 12,10 | 12,42 | 1,06% | - |
| 09.09.2025 | 12,16 | 12,64 | 11,92 | 12,29 | 0,74% | - |
| 08.09.2025 | 12,14 | 12,44 | 11,78 | 12,20 | 0,83% | - |
| 05.09.2025 | 11,86 | 12,10 | 11,86 | 12,10 | 0,00% | - |
| 04.09.2025 | 12,08 | 12,10 | 12,08 | 12,10 | -6,20% | - |
| 03.09.2025 | 12,66 | 12,90 | 12,66 | 12,90 | 5,22% | - |
| 02.09.2025 | 12,82 | 12,82 | 12,26 | 12,26 | -4,37% | - |
| 01.09.2025 | 12,80 | 12,82 | 12,80 | 12,82 | 3,89% | - |
| 29.08.2025 | 12,96 | 13,14 | 12,34 | 12,34 | -5,80% | 15,00 |
| 28.08.2025 | 12,98 | 13,10 | 12,98 | 13,10 | -3,11% | - |
| 27.08.2025 | 13,52 | 13,52 | 13,52 | 13,52 | 4,00% | - |
| 26.08.2025 | 12,88 | 13,00 | 12,88 | 13,00 | 0,78% | - |
| 25.08.2025 | 12,92 | 12,94 | 12,84 | 12,90 | 5,91% | 100,00 |
| 22.08.2025 | 12,00 | 12,18 | 12,00 | 12,18 | 4,46% | - |
| 21.08.2025 | 11,72 | 11,72 | 11,66 | 11,66 | 0,34% | - |
| 20.08.2025 | 11,68 | 11,68 | 11,62 | 11,62 | -10,06% | 5,00 |
| 19.08.2025 | 12,76 | 13,50 | 12,76 | 12,92 | -5,00% | 500,00 |
| 18.08.2025 | 13,42 | 13,60 | 13,42 | 13,60 | -1,88% | - |
| 15.08.2025 | 13,78 | 13,86 | 13,76 | 13,86 | -0,57% | - |
| 14.08.2025 | 14,38 | 14,40 | 13,94 | 13,94 | -4,39% | - |
| 13.08.2025 | 14,28 | 14,60 | 14,26 | 14,58 | 26,34% | 580,00 |
| 12.08.2025 | 11,66 | 11,66 | 11,54 | 11,54 | -1,70% | - |
| 11.08.2025 | 12,00 | 12,00 | 11,74 | 11,74 | -0,34% | 300,00 |
| 08.08.2025 | 11,88 | 11,88 | 11,78 | 11,78 | -5,76% | - |
| 07.08.2025 | 12,26 | 12,50 | 12,26 | 12,50 | 3,31% | - |
| 06.08.2025 | 12,06 | 12,22 | 12,06 | 12,10 | -1,14% | - |
| 05.08.2025 | 12,06 | 12,24 | 11,88 | 12,24 | 9,29% | - |
| 04.08.2025 | 11,14 | 11,20 | 11,14 | 11,20 | -2,44% | - |
| 01.08.2025 | 11,46 | 11,48 | 11,16 | 11,48 | -5,12% | 50,00 |
| 31.07.2025 | 12,08 | 12,10 | 12,06 | 12,10 | 3,42% | - |
| 30.07.2025 | 11,58 | 11,70 | 11,56 | 11,70 | -7,44% | - |