11,010€
0,09%
Echtzeit-Aktienkurs Lightbridge Corp.
Bid:
Ask:
Aktienkurse zur Lightbridge Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 11,01 | 11,09 | 10,95 | 11,01 | 0,27% | - |
| 13.02.2026 | 10,68 | 11,45 | 10,64 | 10,98 | 3,78% | - |
| 12.02.2026 | 11,45 | 11,58 | 10,58 | 10,58 | -11,24% | - |
| 11.02.2026 | 11,85 | 12,23 | 11,07 | 11,92 | 0,59% | - |
| 10.02.2026 | 12,40 | 12,60 | 11,73 | 11,85 | -4,51% | - |
| 09.02.2026 | 12,68 | 12,74 | 12,05 | 12,41 | -1,74% | - |
| 06.02.2026 | 11,23 | 12,82 | 11,22 | 12,63 | 10,11% | 12.150,00 |
| 05.02.2026 | 12,14 | 12,39 | 11,25 | 11,47 | -5,05% | - |
| 04.02.2026 | 14,29 | 14,48 | 11,45 | 12,08 | -14,69% | 1.800,00 |
| 03.02.2026 | 12,69 | 14,41 | 12,68 | 14,16 | 11,41% | - |
| 02.02.2026 | 12,34 | 13,39 | 12,01 | 12,71 | -2,08% | - |
| 30.01.2026 | 13,87 | 14,51 | 12,86 | 12,98 | -6,01% | - |
| 29.01.2026 | 14,63 | 15,23 | 13,32 | 13,81 | -6,69% | - |
| 28.01.2026 | 14,35 | 15,20 | 14,27 | 14,80 | 4,37% | - |
| 27.01.2026 | 13,64 | 14,36 | 13,42 | 14,18 | 5,51% | - |
| 26.01.2026 | 15,01 | 15,64 | 13,35 | 13,44 | -9,43% | 20.500,00 |
| 23.01.2026 | 15,64 | 15,81 | 14,76 | 14,84 | -4,26% | - |
| 22.01.2026 | 15,63 | 16,02 | 15,41 | 15,50 | 0,19% | - |
| 21.01.2026 | 14,73 | 16,14 | 14,42 | 15,47 | 5,67% | - |
| 20.01.2026 | 14,85 | 15,30 | 14,16 | 14,64 | -0,81% | - |
| 19.01.2026 | 14,96 | 14,99 | 14,76 | 14,76 | -2,57% | - |
| 16.01.2026 | 15,12 | 15,82 | 14,72 | 15,15 | 0,00% | 29.988,00 |
| 15.01.2026 | 15,42 | 15,93 | 15,12 | 15,15 | -1,94% | 10.296,00 |
| 14.01.2026 | 13,96 | 15,45 | 13,82 | 15,45 | 10,04% | 2.100,00 |
| 13.01.2026 | 14,16 | 14,55 | 13,93 | 14,04 | -0,92% | - |
| 12.01.2026 | 14,15 | 14,42 | 13,89 | 14,17 | -0,35% | - |
| 09.01.2026 | 13,60 | 15,27 | 13,59 | 14,22 | 3,34% | 2.091,00 |
| 08.01.2026 | 14,00 | 14,09 | 13,51 | 13,76 | -1,99% | - |
| 07.01.2026 | 14,04 | 14,29 | 13,21 | 14,04 | 1,30% | - |
| 06.01.2026 | 13,42 | 14,10 | 13,26 | 13,86 | 4,84% | - |
| 05.01.2026 | 12,24 | 13,59 | 12,15 | 13,22 | 10,54% | 14.052,00 |
| 02.01.2026 | 10,74 | 12,05 | 10,73 | 11,96 | 9,32% | - |
| 30.12.2025 | 11,07 | 11,37 | 10,94 | 10,94 | -8,07% | - |
| 29.12.2025 | 11,61 | 11,90 | 11,03 | 11,90 | -2,46% | 755,00 |
| 23.12.2025 | 12,53 | 12,86 | 12,04 | 12,20 | -2,32% | 150,00 |
| 22.12.2025 | 12,06 | 12,74 | 11,87 | 12,49 | 3,74% | - |
| 19.12.2025 | 11,51 | 12,18 | 11,51 | 12,04 | 5,24% | - |
| 18.12.2025 | 11,07 | 12,04 | 11,05 | 11,44 | 2,05% | - |
| 17.12.2025 | 12,40 | 12,68 | 11,21 | 11,21 | -8,49% | - |
| 16.12.2025 | 12,32 | 12,63 | 12,06 | 12,25 | -8,58% | - |
| 15.12.2025 | 13,26 | 13,58 | 12,29 | 13,40 | -9,46% | 140,00 |
| 12.12.2025 | 14,62 | 14,83 | 13,14 | 14,80 | 2,35% | 150,00 |
| 11.12.2025 | 14,10 | 14,52 | 13,53 | 14,46 | 0,07% | - |
| 10.12.2025 | 14,39 | 14,55 | 13,60 | 14,45 | 1,05% | - |
| 09.12.2025 | 14,56 | 14,68 | 14,21 | 14,30 | -2,12% | - |
| 08.12.2025 | 14,73 | 15,30 | 14,39 | 14,61 | -1,68% | - |
| 05.12.2025 | 15,26 | 15,60 | 14,56 | 14,86 | -1,26% | - |
| 04.12.2025 | 13,88 | 15,10 | 13,74 | 15,05 | 9,85% | - |
| 03.12.2025 | 13,53 | 14,00 | 13,16 | 13,70 | 0,96% | 80,00 |
| 02.12.2025 | 13,08 | 14,10 | 13,08 | 13,57 | -2,51% | - |
| 01.12.2025 | 14,05 | 14,05 | 13,04 | 13,92 | -1,49% | - |
| 28.11.2025 | 13,25 | 14,25 | 13,07 | 14,13 | 6,80% | - |
| 27.11.2025 | 13,16 | 13,24 | 13,16 | 13,23 | 0,84% | - |
| 26.11.2025 | 13,08 | 13,42 | 12,98 | 13,12 | 0,61% | - |
| 25.11.2025 | 13,08 | 13,19 | 12,34 | 13,04 | 0,15% | - |
| 24.11.2025 | 12,24 | 13,13 | 12,04 | 13,02 | 7,25% | - |
| 21.11.2025 | 12,78 | 12,87 | 11,55 | 12,14 | -7,12% | - |
| 20.11.2025 | 15,71 | 16,04 | 13,07 | 13,07 | -11,51% | - |
| 19.11.2025 | 14,74 | 15,39 | 14,59 | 14,77 | -0,61% | - |
| 18.11.2025 | 14,56 | 15,03 | 14,05 | 14,86 | 2,20% | - |
| 17.11.2025 | 15,41 | 15,82 | 14,14 | 14,54 | -5,95% | - |
| 14.11.2025 | 15,43 | 16,29 | 14,36 | 15,46 | -10,74% | - |
| 12.11.2025 | 17,29 | 17,96 | 16,99 | 17,32 | 1,64% | - |
| 11.11.2025 | 17,59 | 18,05 | 16,42 | 17,04 | -3,51% | - |
| 10.11.2025 | 16,82 | 18,13 | 16,80 | 17,66 | 10,10% | - |
| 07.11.2025 | 15,55 | 16,23 | 14,33 | 16,04 | 1,65% | 250,00 |
| 06.11.2025 | 20,08 | 20,48 | 15,66 | 15,78 | -21,30% | - |
| 05.11.2025 | 20,60 | 20,70 | 19,55 | 20,05 | 2,72% | - |
| 04.11.2025 | 20,55 | 20,73 | 19,25 | 19,52 | -8,36% | 100,00 |
| 03.11.2025 | 23,23 | 23,68 | 21,15 | 21,30 | -8,19% | 800,00 |
| 31.10.2025 | 24,43 | 24,93 | 22,50 | 23,20 | -4,72% | - |
| 30.10.2025 | 22,28 | 24,55 | 21,50 | 24,35 | 6,80% | - |
| 29.10.2025 | 20,95 | 23,43 | 20,33 | 22,80 | 8,83% | - |
| 28.10.2025 | 20,70 | 22,43 | 20,21 | 20,95 | -4,99% | - |
| 27.10.2025 | 22,20 | 22,70 | 20,06 | 22,05 | 0,92% | - |
| 24.10.2025 | 20,02 | 22,50 | 19,96 | 21,85 | 17,98% | - |
| 23.10.2025 | 18,50 | 20,38 | 18,50 | 18,52 | 0,98% | 500,00 |
| 22.10.2025 | 19,83 | 19,86 | 17,53 | 18,34 | -9,10% | 325,00 |
| 21.10.2025 | 22,58 | 22,95 | 20,15 | 20,18 | -8,09% | - |
| 20.10.2025 | 20,58 | 22,88 | 20,55 | 21,95 | 8,66% | 5,00 |
| 17.10.2025 | 21,55 | 22,65 | 19,65 | 20,20 | -22,31% | 290,00 |
| 16.10.2025 | 23,58 | 26,83 | 22,28 | 26,00 | 11,83% | 100,00 |
| 15.10.2025 | 22,85 | 25,05 | 21,30 | 23,25 | 5,68% | - |
| 14.10.2025 | 22,80 | 23,23 | 21,30 | 22,00 | -5,58% | 50,00 |
| 13.10.2025 | 18,92 | 23,80 | 18,90 | 23,30 | 13,11% | 2.390,00 |
| 10.10.2025 | 20,88 | 22,40 | 19,01 | 20,60 | 3,73% | 583,00 |
| 09.10.2025 | 19,78 | 21,03 | 19,13 | 19,86 | 0,81% | 300,00 |
| 08.10.2025 | 19,77 | 20,30 | 19,33 | 19,70 | 0,72% | - |
| 07.10.2025 | 19,70 | 20,35 | 18,34 | 19,56 | -0,10% | 400,00 |
| 06.10.2025 | 18,36 | 21,20 | 18,34 | 19,58 | 9,39% | 300,00 |
| 03.10.2025 | 17,74 | 19,60 | 17,61 | 17,90 | 1,59% | - |
| 02.10.2025 | 17,69 | 18,46 | 17,28 | 17,62 | 1,26% | - |
| 01.10.2025 | 17,92 | 18,16 | 16,80 | 17,40 | -8,90% | - |
| 30.09.2025 | 19,35 | 19,63 | 17,65 | 19,10 | -0,93% | 300,00 |
| 29.09.2025 | 17,76 | 19,91 | 17,76 | 19,28 | 5,82% | - |
| 26.09.2025 | 16,79 | 18,58 | 16,35 | 18,22 | 21,14% | 5.175,00 |
| 25.09.2025 | 15,82 | 17,07 | 14,62 | 15,04 | -6,00% | 500,00 |
| 24.09.2025 | 17,69 | 18,11 | 15,78 | 16,00 | -8,99% | 2.870,00 |
| 23.09.2025 | 17,51 | 18,38 | 16,89 | 17,58 | 4,52% | 1.300,00 |
| 22.09.2025 | 15,65 | 17,04 | 14,54 | 16,82 | 8,24% | - |