9,845€
-0,48%
Echtzeit-Aktienkurs Lightbridge Corp.
Bid:
Ask:
Aktienkurse zur Lightbridge Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 9,96 | 10,24 | 9,37 | 9,85 | -1,10% | 108,00 |
| 28.05.2026 | 9,76 | 10,11 | 9,59 | 9,95 | 2,58% | - |
| 27.05.2026 | 10,01 | 10,18 | 9,65 | 9,70 | -2,76% | - |
| 26.05.2026 | 9,75 | 10,43 | 9,75 | 9,98 | 2,03% | - |
| 25.05.2026 | 9,77 | 9,79 | 9,76 | 9,78 | 1,16% | - |
| 22.05.2026 | 9,87 | 10,29 | 9,64 | 9,67 | -1,61% | - |
| 21.05.2026 | 9,52 | 10,03 | 9,36 | 9,83 | 4,09% | - |
| 20.05.2026 | 8,99 | 9,62 | 8,99 | 9,44 | 5,43% | - |
| 19.05.2026 | 9,30 | 9,37 | 8,81 | 8,95 | -3,90% | - |
| 18.05.2026 | 9,83 | 10,04 | 9,14 | 9,32 | -5,51% | 82.000,00 |
| 15.05.2026 | 10,99 | 11,00 | 9,85 | 9,86 | -10,24% | - |
| 14.05.2026 | 11,19 | 11,21 | 10,53 | 10,99 | -0,36% | - |
| 13.05.2026 | 11,44 | 11,84 | 11,02 | 11,03 | -3,54% | - |
| 12.05.2026 | 12,20 | 12,22 | 11,01 | 11,43 | -5,30% | 440,00 |
| 11.05.2026 | 11,46 | 12,62 | 11,10 | 12,07 | 5,74% | - |
| 08.05.2026 | 11,68 | 12,09 | 11,15 | 11,42 | -1,66% | - |
| 07.05.2026 | 12,15 | 12,30 | 11,51 | 11,61 | -3,95% | - |
| 06.05.2026 | 11,09 | 12,21 | 10,95 | 12,09 | 8,65% | - |
| 05.05.2026 | 10,72 | 11,16 | 10,70 | 11,12 | 4,95% | - |
| 04.05.2026 | 11,01 | 11,02 | 10,45 | 10,60 | -4,59% | - |
| 30.04.2026 | 9,70 | 11,18 | 9,66 | 11,11 | 13,99% | - |
| 29.04.2026 | 10,74 | 10,86 | 9,65 | 9,75 | -9,01% | - |
| 28.04.2026 | 11,25 | 11,31 | 10,51 | 10,71 | -4,37% | - |
| 27.04.2026 | 11,03 | 11,33 | 10,72 | 11,20 | 3,94% | 11.650,00 |
| 24.04.2026 | 11,23 | 11,53 | 10,67 | 10,78 | -3,09% | - |
| 23.04.2026 | 11,54 | 12,19 | 10,87 | 11,12 | -4,14% | 6.380,00 |
| 22.04.2026 | 10,78 | 11,68 | 10,78 | 11,60 | 7,86% | - |
| 21.04.2026 | 11,04 | 11,43 | 10,62 | 10,75 | -2,09% | - |
| 20.04.2026 | 10,85 | 10,98 | 10,39 | 10,98 | 1,88% | - |
| 17.04.2026 | 10,27 | 11,09 | 10,16 | 10,78 | 6,26% | - |
| 16.04.2026 | 10,43 | 10,88 | 9,91 | 10,15 | -1,44% | 54.000,00 |
| 15.04.2026 | 10,10 | 10,67 | 9,99 | 10,29 | 2,37% | - |
| 14.04.2026 | 9,80 | 10,59 | 9,77 | 10,06 | 3,02% | 4.000,00 |
| 13.04.2026 | 9,23 | 9,76 | 8,95 | 9,76 | 5,72% | - |
| 10.04.2026 | 9,20 | 9,71 | 9,17 | 9,23 | 0,23% | - |
| 09.04.2026 | 9,51 | 9,54 | 9,10 | 9,21 | -4,12% | - |
| 08.04.2026 | 9,32 | 9,88 | 9,26 | 9,61 | 7,91% | - |
| 07.04.2026 | 9,12 | 9,17 | 8,57 | 8,90 | -7,36% | - |
| 02.04.2026 | 9,23 | 9,83 | 8,70 | 9,61 | 4,91% | 4.100,00 |
| 01.04.2026 | 9,36 | 9,89 | 9,15 | 9,16 | -0,70% | - |
| 31.03.2026 | 8,71 | 9,23 | 8,70 | 9,23 | 7,39% | - |
| 30.03.2026 | 9,21 | 9,78 | 8,54 | 8,59 | -7,83% | - |
| 27.03.2026 | 9,60 | 9,82 | 9,28 | 9,32 | -2,56% | - |
| 26.03.2026 | 9,73 | 9,74 | 9,40 | 9,57 | -2,00% | - |
| 25.03.2026 | 9,65 | 9,95 | 9,55 | 9,76 | 3,17% | - |
| 24.03.2026 | 9,24 | 9,62 | 9,09 | 9,46 | 2,77% | - |
| 23.03.2026 | 8,55 | 9,34 | 8,40 | 9,21 | 2,62% | - |
| 20.03.2026 | 9,22 | 9,36 | 8,68 | 8,97 | -2,29% | - |
| 19.03.2026 | 9,61 | 9,61 | 8,76 | 9,18 | -5,75% | - |
| 18.03.2026 | 10,06 | 10,18 | 9,56 | 9,74 | -2,55% | - |
| 17.03.2026 | 9,92 | 10,43 | 9,77 | 10,00 | 0,50% | - |
| 16.03.2026 | 10,05 | 10,28 | 9,85 | 9,95 | -0,75% | 78.000,00 |
| 13.03.2026 | 10,26 | 10,64 | 9,91 | 10,02 | -2,34% | - |
| 12.03.2026 | 10,42 | 10,48 | 9,90 | 10,26 | -2,19% | - |
| 11.03.2026 | 10,43 | 10,60 | 10,27 | 10,49 | 0,67% | - |
| 10.03.2026 | 9,94 | 10,70 | 9,94 | 10,42 | 5,04% | - |
| 09.03.2026 | 9,75 | 10,11 | 9,42 | 9,92 | 0,56% | - |
| 06.03.2026 | 10,48 | 10,78 | 9,79 | 9,87 | -5,87% | - |
| 05.03.2026 | 11,03 | 11,07 | 10,09 | 10,48 | -5,16% | - |
| 04.03.2026 | 10,71 | 11,17 | 10,70 | 11,05 | 2,79% | - |
| 03.03.2026 | 11,01 | 11,01 | 9,83 | 10,75 | -2,98% | 42.000,00 |
| 02.03.2026 | 10,91 | 11,41 | 10,48 | 11,08 | 1,09% | 780,00 |
| 27.02.2026 | 11,59 | 11,69 | 10,84 | 10,96 | -6,32% | 240,00 |
| 26.02.2026 | 11,53 | 11,82 | 11,17 | 11,70 | 0,26% | - |
| 25.02.2026 | 11,03 | 11,79 | 11,03 | 11,67 | 5,52% | - |
| 24.02.2026 | 10,99 | 11,07 | 10,28 | 11,06 | 4,44% | - |
| 23.02.2026 | 10,83 | 11,02 | 10,40 | 10,59 | -3,02% | - |
| 20.02.2026 | 11,43 | 11,55 | 10,80 | 10,92 | -4,21% | 630,00 |
| 19.02.2026 | 11,33 | 11,46 | 10,82 | 11,40 | 1,69% | 24.372,00 |
| 18.02.2026 | 11,11 | 11,68 | 10,93 | 11,21 | 0,54% | 858,00 |
| 17.02.2026 | 10,98 | 11,40 | 10,62 | 11,15 | 1,27% | - |
| 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% | - |