13,830€
3,52%
Echtzeit-Aktienkurs Lightbridge Corp.
Bid:
Ask:
Aktienkurse zur Lightbridge Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,54 | 13,26 | 12,54 | 12,66 | -5,24% | 1.670,00 |
| 05.06.2025 | 13,40 | 13,44 | 13,36 | 13,36 | 4,54% | - |
| 04.06.2025 | 12,88 | 12,88 | 12,78 | 12,78 | 5,62% | - |
| 03.06.2025 | 12,12 | 12,12 | 12,10 | 12,10 | -3,20% | - |
| 02.06.2025 | 12,76 | 12,92 | 12,50 | 12,50 | -0,64% | 250,00 |
| 30.05.2025 | 12,60 | 12,90 | 12,58 | 12,58 | -4,55% | - |
| 29.05.2025 | 14,92 | 14,92 | 13,18 | 13,18 | -13,74% | 414,00 |
| 28.05.2025 | 14,02 | 15,52 | 13,96 | 15,28 | 13,86% | 889,00 |
| 27.05.2025 | 13,50 | 14,48 | 13,06 | 13,42 | 1,74% | 400,00 |
| 26.05.2025 | 13,11 | 13,55 | 13,11 | 13,19 | 1,15% | - |
| 23.05.2025 | 10,88 | 14,10 | 10,60 | 13,04 | 48,69% | 325,00 |
| 22.05.2025 | 8,66 | 8,81 | 8,66 | 8,77 | 1,86% | - |
| 21.05.2025 | 8,59 | 8,61 | 8,59 | 8,61 | -5,80% | 325,00 |
| 20.05.2025 | 8,90 | 9,14 | 8,89 | 9,14 | 4,58% | - |
| 19.05.2025 | 8,71 | 8,74 | 8,68 | 8,74 | -10,45% | - |
| 16.05.2025 | 10,06 | 10,06 | 9,76 | 9,76 | 1,88% | 400,00 |
| 15.05.2025 | 9,75 | 10,02 | 9,58 | 9,58 | -6,08% | 100,00 |
| 14.05.2025 | 9,90 | 10,56 | 9,88 | 10,20 | 7,59% | 245,00 |
| 13.05.2025 | 9,32 | 9,48 | 9,32 | 9,48 | -4,24% | 5,00 |
| 12.05.2025 | 8,90 | 9,90 | 8,52 | 9,90 | 15,52% | 100,00 |
| 09.05.2025 | 8,51 | 8,57 | 8,43 | 8,57 | 3,00% | - |
| 08.05.2025 | 8,15 | 8,32 | 8,14 | 8,32 | -0,24% | - |
| 07.05.2025 | 8,42 | 8,42 | 8,34 | 8,34 | 6,65% | - |
| 06.05.2025 | 7,93 | 7,93 | 7,82 | 7,82 | -2,62% | - |
| 05.05.2025 | 7,95 | 8,03 | 7,95 | 8,03 | -8,54% | - |
| 02.05.2025 | 8,37 | 8,78 | 8,04 | 8,78 | 13,73% | 100,00 |
| 30.04.2025 | 7,80 | 7,82 | 7,72 | 7,72 | -1,78% | - |
| 29.04.2025 | 7,88 | 7,88 | 7,86 | 7,86 | 0,64% | - |
| 28.04.2025 | 8,08 | 8,08 | 7,76 | 7,81 | 2,76% | 150,00 |
| 25.04.2025 | 7,64 | 8,00 | 7,60 | 7,60 | 4,25% | 40,00 |
| 24.04.2025 | 7,17 | 7,38 | 7,13 | 7,29 | 1,96% | 100,00 |
| 23.04.2025 | 7,06 | 7,15 | 7,05 | 7,15 | 15,88% | - |
| 22.04.2025 | 6,08 | 6,17 | 6,06 | 6,17 | -3,89% | - |
| 17.04.2025 | 6,37 | 6,42 | 6,37 | 6,42 | 1,74% | - |
| 16.04.2025 | 6,27 | 6,31 | 6,24 | 6,31 | -4,68% | - |
| 15.04.2025 | 6,55 | 6,62 | 6,55 | 6,62 | -8,44% | - |
| 14.04.2025 | 6,95 | 7,23 | 6,94 | 7,23 | 9,55% | - |
| 11.04.2025 | 6,58 | 6,60 | 6,49 | 6,60 | 2,48% | - |
| 10.04.2025 | 6,72 | 6,72 | 6,44 | 6,44 | 7,87% | - |
| 09.04.2025 | 5,86 | 5,99 | 5,86 | 5,97 | -8,44% | - |
| 08.04.2025 | 6,35 | 6,52 | 6,35 | 6,52 | 13,39% | - |
| 07.04.2025 | 5,74 | 5,75 | 5,73 | 5,75 | 2,68% | - |
| 04.04.2025 | 6,57 | 6,58 | 5,60 | 5,60 | -11,25% | 100,00 |
| 03.04.2025 | 6,28 | 6,44 | 6,27 | 6,31 | -2,77% | 1.000,00 |
| 02.04.2025 | 6,73 | 6,73 | 6,49 | 6,49 | -4,42% | - |
| 01.04.2025 | 6,77 | 6,79 | 6,76 | 6,79 | 8,99% | - |
| 31.03.2025 | 6,47 | 6,48 | 6,23 | 6,23 | -7,84% | - |
| 28.03.2025 | 7,04 | 7,07 | 6,76 | 6,76 | -6,37% | - |
| 27.03.2025 | 7,26 | 7,41 | 7,18 | 7,22 | -4,24% | 1,00 |
| 26.03.2025 | 7,98 | 7,98 | 7,54 | 7,54 | -4,31% | - |
| 25.03.2025 | 8,52 | 8,54 | 7,88 | 7,88 | -11,06% | - |
| 24.03.2025 | 8,13 | 8,86 | 8,13 | 8,86 | 9,79% | 100,00 |
| 21.03.2025 | 8,48 | 8,49 | 8,07 | 8,07 | -9,12% | - |
| 20.03.2025 | 8,93 | 9,11 | 8,88 | 8,88 | 5,34% | - |
| 19.03.2025 | 8,29 | 8,43 | 8,29 | 8,43 | 4,07% | - |
| 18.03.2025 | 8,46 | 8,56 | 8,10 | 8,10 | -3,80% | 150,00 |
| 17.03.2025 | 8,45 | 8,63 | 8,42 | 8,42 | 4,73% | - |
| 14.03.2025 | 7,40 | 8,04 | 7,40 | 8,04 | 5,79% | - |
| 13.03.2025 | 7,88 | 7,89 | 7,60 | 7,60 | -2,06% | 100,00 |
| 12.03.2025 | 7,45 | 7,76 | 7,45 | 7,76 | 9,92% | - |
| 11.03.2025 | 7,36 | 7,36 | 7,04 | 7,06 | -3,95% | 500,00 |
| 10.03.2025 | 8,42 | 8,42 | 7,35 | 7,35 | -11,76% | 116,00 |
| 07.03.2025 | 8,35 | 8,72 | 8,33 | 8,33 | -6,19% | 366,00 |
| 06.03.2025 | 9,22 | 9,22 | 8,88 | 8,88 | -10,66% | - |
| 05.03.2025 | 10,36 | 10,36 | 9,94 | 9,94 | -4,42% | - |
| 04.03.2025 | 9,31 | 10,50 | 8,64 | 10,40 | -2,62% | - |
| 03.03.2025 | 10,48 | 10,68 | 10,46 | 10,68 | 17,23% | - |
| 28.02.2025 | 9,43 | 9,90 | 9,11 | 9,11 | -7,14% | 15,00 |
| 27.02.2025 | 9,94 | 10,46 | 9,81 | 9,81 | 4,14% | 195,00 |
| 26.02.2025 | 8,68 | 9,42 | 8,68 | 9,42 | 13,36% | - |
| 25.02.2025 | 8,95 | 9,15 | 8,31 | 8,31 | -14,77% | 1.700,00 |
| 24.02.2025 | 10,52 | 10,52 | 9,75 | 9,75 | -12,79% | 500,00 |
| 21.02.2025 | 11,70 | 12,46 | 11,18 | 11,18 | -6,83% | 27,00 |
| 20.02.2025 | 11,92 | 12,06 | 11,90 | 12,00 | -5,81% | 70,00 |
| 19.02.2025 | 12,68 | 12,74 | 12,68 | 12,74 | -6,19% | - |
| 18.02.2025 | 13,16 | 13,58 | 13,16 | 13,58 | 3,35% | - |
| 17.02.2025 | 13,10 | 13,14 | 13,10 | 13,14 | -6,01% | - |
| 14.02.2025 | 13,72 | 15,00 | 13,72 | 13,98 | 4,33% | 1.000,00 |
| 13.02.2025 | 13,76 | 14,10 | 13,40 | 13,40 | 34,94% | 416,00 |
| 12.02.2025 | 10,14 | 10,14 | 9,93 | 9,93 | -9,23% | - |
| 11.02.2025 | 11,30 | 11,30 | 10,94 | 10,94 | -7,45% | 300,00 |
| 10.02.2025 | 11,64 | 12,04 | 11,56 | 11,82 | 39,39% | 1.003,00 |
| 07.02.2025 | 8,33 | 8,48 | 8,31 | 8,48 | -7,83% | - |
| 06.02.2025 | 8,90 | 9,20 | 8,90 | 9,20 | 0,22% | - |
| 05.02.2025 | 8,91 | 9,18 | 8,91 | 9,18 | 4,44% | - |
| 04.02.2025 | 8,89 | 8,89 | 8,79 | 8,79 | 17,20% | - |
| 03.02.2025 | 8,00 | 8,00 | 7,50 | 7,50 | -15,82% | - |
| 31.01.2025 | 8,24 | 8,91 | 8,24 | 8,91 | 32,00% | 1.000,00 |
| 30.01.2025 | 6,62 | 6,75 | 6,62 | 6,75 | 0,30% | - |
| 29.01.2025 | 6,82 | 6,82 | 6,73 | 6,73 | 10,69% | - |
| 28.01.2025 | 5,97 | 6,08 | 5,97 | 6,08 | -6,03% | - |
| 27.01.2025 | 7,23 | 7,23 | 6,47 | 6,47 | -24,77% | - |
| 24.01.2025 | 9,57 | 9,57 | 8,60 | 8,60 | 31,30% | 550,00 |
| 23.01.2025 | 6,71 | 6,95 | 6,55 | 6,55 | 10,08% | 150,00 |
| 22.01.2025 | 5,87 | 5,95 | 5,87 | 5,95 | 7,21% | - |
| 21.01.2025 | 5,45 | 5,55 | 5,45 | 5,55 | 0,91% | - |
| 20.01.2025 | 5,41 | 5,50 | 5,41 | 5,50 | 3,38% | - |
| 17.01.2025 | 5,22 | 5,32 | 5,22 | 5,32 | 2,90% | - |
| 16.01.2025 | 5,12 | 5,17 | 5,10 | 5,17 | 3,50% | - |
| 15.01.2025 | 4,82 | 5,00 | 4,82 | 5,00 | -2,44% | - |