11,010€
4,86%
Echtzeit-Aktienkurs Lightbridge Corp
Bid:
Ask:
Aktienkurse zur Lightbridge Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 10,80 | 10,80 | 10,78 | 10,78 | 2,67% | - |
| 13.02.2026 | 10,44 | 10,50 | 10,44 | 10,50 | -6,91% | - |
| 12.02.2026 | 11,20 | 11,28 | 11,18 | 11,28 | -4,41% | - |
| 11.02.2026 | 11,60 | 11,80 | 11,60 | 11,80 | -3,12% | - |
| 10.02.2026 | 12,12 | 12,18 | 12,12 | 12,18 | 0,00% | - |
| 09.02.2026 | 12,32 | 12,32 | 12,18 | 12,18 | 3,57% | - |
| 06.02.2026 | 10,98 | 11,76 | 10,98 | 11,76 | 2,26% | - |
| 05.02.2026 | 11,88 | 11,88 | 11,50 | 11,50 | -4,49% | 150,00 |
| 04.02.2026 | 13,96 | 14,00 | 12,04 | 12,04 | -6,81% | 200,00 |
| 03.02.2026 | 12,40 | 12,92 | 12,40 | 12,92 | 2,87% | - |
| 02.02.2026 | 12,52 | 12,68 | 11,58 | 12,56 | -5,99% | 23,00 |
| 30.01.2026 | 13,56 | 13,56 | 13,36 | 13,36 | -7,61% | - |
| 29.01.2026 | 14,32 | 14,46 | 14,32 | 14,46 | 1,12% | - |
| 28.01.2026 | 14,02 | 14,34 | 14,02 | 14,30 | 1,42% | 65,00 |
| 27.01.2026 | 13,64 | 14,34 | 13,40 | 14,10 | -5,50% | - |
| 26.01.2026 | 14,70 | 14,92 | 14,70 | 14,92 | -3,74% | - |
| 23.01.2026 | 15,30 | 15,50 | 15,28 | 15,50 | 0,00% | - |
| 22.01.2026 | 15,30 | 15,50 | 15,30 | 15,50 | 1,97% | - |
| 21.01.2026 | 14,42 | 15,20 | 14,42 | 15,20 | 7,65% | - |
| 20.01.2026 | 14,48 | 14,48 | 14,12 | 14,12 | -3,29% | - |
| 19.01.2026 | 14,60 | 14,64 | 14,60 | 14,60 | -4,07% | - |
| 16.01.2026 | 14,78 | 15,66 | 14,76 | 15,22 | -2,06% | 65,00 |
| 15.01.2026 | 15,42 | 15,90 | 15,35 | 15,54 | 13,43% | - |
| 14.01.2026 | 13,64 | 13,70 | 13,64 | 13,70 | -2,28% | - |
| 13.01.2026 | 13,86 | 14,02 | 13,86 | 14,02 | 1,74% | - |
| 12.01.2026 | 13,82 | 14,00 | 13,78 | 13,78 | -5,23% | 625,00 |
| 09.01.2026 | 13,32 | 14,54 | 13,32 | 14,54 | 7,39% | - |
| 08.01.2026 | 13,70 | 13,70 | 13,54 | 13,54 | 1,50% | - |
| 07.01.2026 | 13,76 | 13,76 | 13,34 | 13,34 | -1,33% | - |
| 06.01.2026 | 13,14 | 13,72 | 13,10 | 13,52 | 8,51% | 180,00 |
| 05.01.2026 | 12,06 | 12,52 | 12,06 | 12,46 | 9,11% | 80,00 |
| 02.01.2026 | 10,48 | 11,42 | 10,48 | 11,42 | 5,16% | 1.250,00 |
| 30.12.2025 | 10,86 | 10,86 | 10,86 | 10,86 | -3,04% | 2.530,00 |
| 29.12.2025 | 11,84 | 11,84 | 11,20 | 11,20 | -7,28% | 8,00 |
| 23.12.2025 | 12,30 | 12,76 | 12,08 | 12,08 | 2,20% | 78,00 |
| 22.12.2025 | 11,84 | 11,84 | 11,82 | 11,82 | 4,97% | - |
| 19.12.2025 | 11,30 | 11,32 | 11,26 | 11,26 | -0,35% | - |
| 18.12.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -6,92% | - |
| 17.12.2025 | 12,18 | 12,18 | 12,14 | 12,14 | 2,71% | - |
| 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% | - |