10,953€
-2,51%
Echtzeit-Aktienkurs Lightbridge Corp.
Bid:
Ask:
Aktienkurse zur Lightbridge Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.04.2026 | 11,04 | 11,14 | 10,62 | 11,05 | -1,62% | - |
| 24.04.2026 | 10,97 | 11,24 | 10,96 | 11,24 | -4,34% | - |
| 23.04.2026 | 11,29 | 11,75 | 11,29 | 11,75 | 8,05% | - |
| 22.04.2026 | 10,70 | 10,87 | 10,70 | 10,87 | -1,54% | - |
| 21.04.2026 | 10,80 | 11,04 | 10,80 | 11,04 | 5,04% | - |
| 20.04.2026 | 10,12 | 10,51 | 10,12 | 10,51 | 2,69% | - |
| 17.04.2026 | 10,05 | 10,24 | 10,05 | 10,24 | -3,67% | - |
| 16.04.2026 | 10,20 | 10,63 | 10,20 | 10,63 | 4,47% | - |
| 15.04.2026 | 9,88 | 10,17 | 9,88 | 10,17 | 0,84% | - |
| 14.04.2026 | 9,59 | 10,09 | 9,58 | 10,09 | 12,23% | - |
| 13.04.2026 | 9,03 | 9,03 | 8,99 | 8,99 | -1,38% | - |
| 10.04.2026 | 8,99 | 9,11 | 8,99 | 9,11 | -2,36% | - |
| 09.04.2026 | 9,29 | 9,33 | 9,28 | 9,33 | -1,73% | - |
| 08.04.2026 | 9,12 | 9,80 | 9,12 | 9,50 | 7,40% | 210,00 |
| 07.04.2026 | 8,92 | 8,92 | 8,84 | 8,84 | 3,05% | - |
| 02.04.2026 | 8,81 | 8,81 | 8,58 | 8,58 | -10,72% | - |
| 01.04.2026 | 9,17 | 9,61 | 9,15 | 9,61 | 11,36% | - |
| 31.03.2026 | 8,51 | 8,63 | 8,51 | 8,63 | -7,50% | - |
| 30.03.2026 | 9,02 | 9,33 | 9,02 | 9,33 | -0,74% | - |
| 27.03.2026 | 9,41 | 9,64 | 9,39 | 9,40 | -0,42% | 200,00 |
| 26.03.2026 | 9,53 | 9,53 | 9,44 | 9,44 | -1,97% | - |
| 25.03.2026 | 9,45 | 9,63 | 9,45 | 9,63 | 7,60% | - |
| 24.03.2026 | 9,06 | 9,06 | 8,95 | 8,95 | 2,29% | - |
| 23.03.2026 | 8,11 | 8,75 | 8,11 | 8,75 | -0,57% | - |
| 20.03.2026 | 9,05 | 9,21 | 8,80 | 8,80 | 1,03% | - |
| 19.03.2026 | 9,38 | 9,38 | 8,71 | 8,71 | -9,83% | - |
| 18.03.2026 | 9,88 | 9,88 | 9,66 | 9,66 | -2,13% | - |
| 17.03.2026 | 9,73 | 9,87 | 9,71 | 9,87 | -0,60% | - |
| 16.03.2026 | 9,83 | 9,93 | 9,83 | 9,93 | -0,90% | - |
| 13.03.2026 | 10,06 | 10,08 | 10,02 | 10,02 | 0,70% | - |
| 12.03.2026 | 10,20 | 10,20 | 9,95 | 9,95 | -2,64% | - |
| 11.03.2026 | 10,20 | 10,22 | 10,18 | 10,22 | 0,59% | - |
| 10.03.2026 | 9,76 | 10,18 | 9,76 | 10,16 | 8,32% | 14,00 |
| 09.03.2026 | 9,53 | 9,65 | 9,38 | 9,38 | -5,73% | 250,00 |
| 06.03.2026 | 10,24 | 10,24 | 9,95 | 9,95 | -7,18% | - |
| 05.03.2026 | 10,76 | 10,76 | 10,72 | 10,72 | 0,19% | - |
| 04.03.2026 | 10,48 | 10,70 | 10,48 | 10,70 | 3,08% | - |
| 03.03.2026 | 10,76 | 10,76 | 10,38 | 10,38 | -1,89% | - |
| 02.03.2026 | 10,66 | 10,66 | 10,52 | 10,58 | -1,12% | 150,00 |
| 27.02.2026 | 11,34 | 11,34 | 10,70 | 10,70 | -6,96% | 274,00 |
| 26.02.2026 | 11,28 | 11,50 | 11,28 | 11,50 | 3,98% | - |
| 25.02.2026 | 10,78 | 11,06 | 10,78 | 11,06 | 6,14% | - |
| 24.02.2026 | 10,74 | 10,74 | 10,28 | 10,42 | -1,33% | - |
| 23.02.2026 | 10,52 | 10,56 | 10,52 | 10,56 | -5,04% | - |
| 20.02.2026 | 11,18 | 11,18 | 11,12 | 11,12 | 1,09% | - |
| 19.02.2026 | 11,08 | 11,08 | 10,96 | 11,00 | -0,54% | 50,00 |
| 18.02.2026 | 10,88 | 11,06 | 10,88 | 11,06 | 2,98% | - |
| 17.02.2026 | 10,76 | 10,76 | 10,74 | 10,74 | -0,37% | - |
| 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% | - |