23,400€
9,09%
Echtzeit-Aktienkurs Lightbridge Corp
Bid:
Ask:
Aktienkurse zur Lightbridge Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.07.2025 | 12,58 | 12,64 | 12,58 | 12,64 | -0,94% | 60,00 |
| 28.07.2025 | 12,34 | 12,76 | 12,34 | 12,76 | -1,39% | - |
| 25.07.2025 | 12,42 | 12,94 | 12,06 | 12,94 | 11,55% | 4,00 |
| 24.07.2025 | 11,54 | 11,60 | 11,54 | 11,60 | -2,85% | - |
| 23.07.2025 | 11,94 | 11,94 | 11,94 | 11,94 | 7,96% | 750,00 |
| 22.07.2025 | 11,44 | 11,52 | 10,82 | 11,06 | -13,46% | - |
| 21.07.2025 | 13,06 | 13,06 | 12,78 | 12,78 | -2,29% | - |
| 18.07.2025 | 12,70 | 13,08 | 12,68 | 13,08 | 4,81% | 10,00 |
| 17.07.2025 | 12,24 | 12,48 | 12,22 | 12,48 | 10,83% | - |
| 16.07.2025 | 11,24 | 11,50 | 11,24 | 11,26 | -4,74% | 123,00 |
| 15.07.2025 | 11,94 | 11,94 | 11,82 | 11,82 | 17,73% | 1.000,00 |
| 14.07.2025 | 10,02 | 10,04 | 10,02 | 10,04 | -5,46% | - |
| 11.07.2025 | 10,10 | 10,62 | 10,08 | 10,62 | 3,91% | 123,00 |
| 10.07.2025 | 9,98 | 10,22 | 9,98 | 10,22 | -0,97% | - |
| 09.07.2025 | 10,18 | 10,66 | 10,18 | 10,32 | -6,18% | 500,00 |
| 08.07.2025 | 10,76 | 11,00 | 10,74 | 11,00 | 3,58% | - |
| 07.07.2025 | 10,88 | 10,88 | 10,62 | 10,62 | -0,19% | - |
| 04.07.2025 | 10,60 | 10,64 | 10,60 | 10,64 | 0,76% | - |
| 03.07.2025 | 10,44 | 10,56 | 10,44 | 10,56 | -0,56% | - |
| 02.07.2025 | 10,60 | 10,62 | 10,60 | 10,62 | -3,80% | - |
| 01.07.2025 | 11,10 | 11,10 | 11,04 | 11,04 | -2,30% | - |
| 30.06.2025 | 11,14 | 11,30 | 11,14 | 11,30 | -4,40% | - |
| 27.06.2025 | 11,54 | 11,82 | 11,52 | 11,82 | -0,17% | - |
| 26.06.2025 | 11,56 | 11,84 | 11,56 | 11,84 | -5,28% | - |
| 25.06.2025 | 12,60 | 12,60 | 12,50 | 12,50 | 4,25% | 500,00 |
| 24.06.2025 | 11,21 | 12,06 | 11,05 | 11,99 | 11,12% | - |
| 23.06.2025 | 11,62 | 11,85 | 10,45 | 10,79 | -3,75% | - |
| 20.06.2025 | 11,29 | 11,68 | 11,06 | 11,21 | -0,53% | - |
| 19.06.2025 | 11,36 | 11,37 | 11,26 | 11,27 | -0,62% | - |
| 18.06.2025 | 11,31 | 11,54 | 11,11 | 11,34 | -0,61% | - |
| 17.06.2025 | 11,56 | 12,09 | 11,27 | 11,41 | -3,31% | - |
| 16.06.2025 | 11,19 | 12,29 | 11,19 | 11,80 | 4,42% | - |
| 13.06.2025 | 11,70 | 11,88 | 10,96 | 11,30 | -5,91% | - |
| 12.06.2025 | 12,31 | 12,37 | 11,87 | 12,01 | -4,53% | - |
| 11.06.2025 | 11,96 | 13,13 | 11,81 | 12,58 | -9,24% | - |
| 10.06.2025 | 13,40 | 13,86 | 13,40 | 13,86 | -1,70% | - |
| 09.06.2025 | 13,54 | 14,10 | 13,54 | 14,10 | 11,37% | - |
| 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 |