16,040€
-19,15%
Echtzeit-Aktienkurs Lightbridge Corp
Bid:
Ask:
Aktienkurse zur Lightbridge Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.09.2025 | 12,98 | 15,61 | 12,91 | 15,54 | 19,91% | - |
| 18.09.2025 | 12,78 | 13,46 | 12,65 | 12,96 | 3,02% | - |
| 17.09.2025 | 12,75 | 12,88 | 12,02 | 12,58 | -1,33% | - |
| 16.09.2025 | 13,23 | 13,49 | 12,48 | 12,75 | -3,56% | - |
| 15.09.2025 | 11,92 | 13,33 | 11,72 | 13,22 | 10,81% | - |
| 12.09.2025 | 12,05 | 12,44 | 11,87 | 11,93 | 0,76% | - |
| 11.09.2025 | 11,92 | 12,14 | 11,60 | 11,84 | -4,67% | - |
| 10.09.2025 | 12,48 | 12,69 | 11,75 | 12,42 | 0,00% | 100,00 |
| 09.09.2025 | 12,18 | 12,71 | 11,99 | 12,42 | 2,31% | - |
| 08.09.2025 | 12,15 | 12,44 | 11,79 | 12,14 | -0,16% | - |
| 05.09.2025 | 12,12 | 12,39 | 11,66 | 12,16 | 0,33% | - |
| 04.09.2025 | 12,35 | 12,55 | 11,68 | 12,12 | -1,30% | - |
| 03.09.2025 | 12,92 | 13,24 | 12,28 | 12,28 | -4,51% | - |
| 02.09.2025 | 13,03 | 13,05 | 12,10 | 12,86 | -0,62% | - |
| 01.09.2025 | 13,02 | 13,05 | 12,94 | 12,94 | 0,15% | - |
| 29.08.2025 | 13,25 | 13,54 | 12,55 | 12,92 | -2,86% | - |
| 28.08.2025 | 13,25 | 13,86 | 13,17 | 13,30 | 0,15% | - |
| 27.08.2025 | 13,80 | 13,88 | 13,28 | 13,28 | -1,04% | - |
| 26.08.2025 | 13,15 | 14,61 | 13,08 | 13,42 | 2,05% | - |
| 25.08.2025 | 13,22 | 13,56 | 12,70 | 13,15 | 0,54% | 6,00 |
| 22.08.2025 | 12,28 | 13,30 | 12,06 | 13,08 | 6,69% | - |
| 21.08.2025 | 11,93 | 12,27 | 11,78 | 12,26 | 4,43% | - |
| 20.08.2025 | 11,94 | 12,08 | 11,10 | 11,74 | -1,68% | - |
| 19.08.2025 | 13,30 | 13,36 | 11,94 | 11,94 | -8,92% | 1.000,00 |
| 18.08.2025 | 13,72 | 14,13 | 12,81 | 13,11 | -5,14% | - |
| 15.08.2025 | 14,06 | 14,19 | 12,76 | 13,82 | -1,22% | - |
| 14.08.2025 | 14,66 | 15,19 | 13,56 | 13,99 | -4,31% | - |
| 13.08.2025 | 14,58 | 16,04 | 14,26 | 14,62 | 0,00% | 341,00 |
| 12.08.2025 | 11,68 | 14,86 | 11,68 | 14,62 | 25,71% | - |
| 11.08.2025 | 12,00 | 12,31 | 11,58 | 11,63 | -1,27% | - |
| 08.08.2025 | 12,13 | 12,38 | 11,50 | 11,78 | -2,48% | - |
| 07.08.2025 | 12,51 | 12,72 | 11,60 | 12,08 | -3,97% | - |
| 06.08.2025 | 12,33 | 12,87 | 12,30 | 12,58 | 2,11% | - |
| 05.08.2025 | 12,30 | 12,92 | 11,90 | 12,32 | 0,65% | - |
| 04.08.2025 | 11,37 | 12,27 | 11,15 | 12,24 | 8,13% | - |
| 01.08.2025 | 11,69 | 11,74 | 10,83 | 11,32 | -3,90% | - |
| 31.07.2025 | 12,35 | 12,54 | 11,74 | 11,78 | -2,56% | - |
| 30.07.2025 | 11,83 | 12,63 | 11,80 | 12,09 | 2,37% | - |
| 29.07.2025 | 12,85 | 13,51 | 11,81 | 11,81 | -8,73% | - |
| 28.07.2025 | 12,61 | 13,16 | 12,27 | 12,94 | 3,03% | - |
| 25.07.2025 | 12,69 | 13,08 | 12,02 | 12,56 | -0,95% | - |
| 24.07.2025 | 11,78 | 12,90 | 11,69 | 12,68 | 7,82% | - |
| 23.07.2025 | 11,35 | 12,28 | 11,34 | 11,76 | 3,89% | - |
| 22.07.2025 | 11,43 | 11,52 | 10,79 | 11,32 | -0,61% | - |
| 21.07.2025 | 12,98 | 13,37 | 11,30 | 11,39 | -11,98% | - |
| 18.07.2025 | 12,95 | 13,44 | 12,76 | 12,94 | 0,78% | 160,00 |
| 17.07.2025 | 12,47 | 12,86 | 12,12 | 12,84 | 2,47% | - |
| 16.07.2025 | 11,50 | 12,66 | 11,22 | 12,53 | 8,67% | - |
| 15.07.2025 | 11,88 | 12,04 | 11,38 | 11,53 | -3,43% | - |
| 14.07.2025 | 10,23 | 12,08 | 10,01 | 11,94 | 16,49% | 682,00 |
| 11.07.2025 | 10,33 | 10,71 | 10,20 | 10,25 | -1,25% | 300,00 |
| 10.07.2025 | 10,21 | 10,58 | 9,97 | 10,38 | 0,58% | - |
| 09.07.2025 | 10,42 | 10,54 | 9,95 | 10,32 | -0,29% | - |
| 08.07.2025 | 10,99 | 11,39 | 10,07 | 10,35 | -6,08% | - |
| 07.07.2025 | 11,05 | 11,25 | 10,42 | 11,02 | 0,36% | - |
| 04.07.2025 | 10,80 | 10,98 | 10,71 | 10,98 | 1,10% | 1.315,00 |
| 03.07.2025 | 10,66 | 10,92 | 10,51 | 10,86 | 1,88% | - |
| 02.07.2025 | 10,81 | 10,87 | 10,45 | 10,66 | -1,20% | - |
| 01.07.2025 | 11,34 | 11,44 | 10,56 | 10,79 | -4,93% | - |
| 30.06.2025 | 11,46 | 11,78 | 11,19 | 11,35 | -0,09% | - |
| 27.06.2025 | 11,66 | 12,10 | 11,03 | 11,36 | -2,07% | - |
| 26.06.2025 | 11,70 | 12,19 | 11,38 | 11,60 | -2,11% | - |
| 25.06.2025 | 12,36 | 12,80 | 11,84 | 11,85 | -6,10% | 1.600,00 |
| 24.06.2025 | 11,22 | 12,64 | 11,05 | 12,62 | 15,57% | - |
| 23.06.2025 | 11,63 | 11,85 | 10,45 | 10,92 | -5,70% | 1.000,00 |