14,673$
1,26%
Echtzeit-Aktienkurs Lightbridge Corp.
Bid:
Ask:
Aktienkurse zur Lightbridge Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 15,69 | 15,74 | 14,44 | 14,49 | -6,21% | 1.127.082,00 |
| 12.12.2025 | 17,07 | 17,12 | 15,40 | 15,45 | -9,49% | 1.049.315,00 |
| 11.12.2025 | 16,03 | 17,19 | 15,83 | 17,07 | 3,33% | 757.238,00 |
| 10.12.2025 | 16,73 | 16,90 | 15,68 | 16,52 | -1,43% | 788.052,00 |
| 09.12.2025 | 16,81 | 17,05 | 16,44 | 16,76 | -1,24% | 632.138,00 |
| 08.12.2025 | 17,43 | 17,91 | 16,70 | 16,97 | -0,99% | 861.360,00 |
| 05.12.2025 | 17,88 | 17,91 | 16,94 | 17,14 | -3,65% | 955.181,00 |
| 04.12.2025 | 16,19 | 17,95 | 16,06 | 17,79 | 9,71% | 1.068.130,00 |
| 03.12.2025 | 15,70 | 16,30 | 15,30 | 16,22 | 3,15% | 780.788,00 |
| 02.12.2025 | 15,23 | 16,39 | 15,17 | 15,72 | 3,42% | 1.130.348,00 |
| 01.12.2025 | 15,67 | 16,04 | 15,14 | 15,20 | -6,52% | 926.047,00 |
| 28.11.2025 | 15,31 | 16,48 | 15,30 | 16,26 | 7,19% | 664.297,00 |
| 26.11.2025 | 15,22 | 15,50 | 15,03 | 15,17 | 0,53% | 855.758,00 |
| 25.11.2025 | 14,71 | 15,26 | 14,25 | 15,09 | 0,80% | 817.878,00 |
| 24.11.2025 | 14,17 | 15,12 | 13,89 | 14,97 | 6,78% | 1.232.894,00 |
| 21.11.2025 | 14,50 | 14,59 | 13,29 | 14,02 | -3,51% | 1.927.109,00 |
| 20.11.2025 | 17,56 | 17,80 | 14,43 | 14,53 | -14,78% | 2.228.006,00 |
| 19.11.2025 | 17,10 | 17,77 | 16,79 | 17,05 | 0,71% | 1.033.572,00 |
| 18.11.2025 | 16,66 | 17,45 | 16,36 | 16,93 | -0,53% | 1.052.385,00 |
| 17.11.2025 | 17,57 | 17,79 | 16,37 | 17,02 | -4,70% | 1.449.705,00 |
| 14.11.2025 | 17,02 | 18,92 | 16,80 | 17,86 | -0,50% | 1.332.006,00 |
| 13.11.2025 | 20,08 | 20,34 | 17,71 | 17,95 | -11,01% | 1.345.644,00 |
| 12.11.2025 | 20,49 | 20,85 | 19,64 | 20,17 | 0,37% | 1.002.545,00 |
| 11.11.2025 | 20,02 | 20,27 | 19,00 | 20,10 | -2,12% | 942.611,00 |
| 10.11.2025 | 20,31 | 20,99 | 19,48 | 20,53 | 9,49% | 1.679.487,00 |
| 07.11.2025 | 17,01 | 18,77 | 16,58 | 18,75 | 4,22% | 2.528.278,00 |
| 06.11.2025 | 23,26 | 23,50 | 17,91 | 17,99 | -22,42% | 3.075.120,00 |
| 05.11.2025 | 23,09 | 23,67 | 22,41 | 23,19 | 2,20% | 1.170.023,00 |
| 04.11.2025 | 23,02 | 23,80 | 22,06 | 22,69 | -8,47% | 1.576.251,00 |
| 03.11.2025 | 27,26 | 27,35 | 24,33 | 24,79 | -7,60% | 1.623.078,00 |
| 31.10.2025 | 27,72 | 28,44 | 25,88 | 26,83 | -3,21% | 1.566.571,00 |
| 30.10.2025 | 25,44 | 28,42 | 24,80 | 27,72 | 4,72% | 1.859.881,00 |
| 29.10.2025 | 24,14 | 27,20 | 23,54 | 26,47 | 8,39% | 1.649.046,00 |
| 28.10.2025 | 24,28 | 26,20 | 23,69 | 24,42 | 2,65% | 1.342.366,00 |
| 27.10.2025 | 26,00 | 26,09 | 23,35 | 23,79 | -6,08% | 1.256.939,00 |
| 24.10.2025 | 24,20 | 26,11 | 23,88 | 25,33 | 10,11% | 2.241.324,00 |
| 23.10.2025 | 22,25 | 23,62 | 21,96 | 23,00 | 8,15% | 1.798.666,00 |
| 22.10.2025 | 22,46 | 23,00 | 20,34 | 21,27 | -8,59% | 2.234.703,00 |
| 21.10.2025 | 25,64 | 25,75 | 22,64 | 23,27 | -10,77% | 2.122.485,00 |
| 20.10.2025 | 24,85 | 26,65 | 23,96 | 26,08 | 10,17% | 1.612.001,00 |
| 17.10.2025 | 25,44 | 26,25 | 23,19 | 23,67 | -10,37% | - |
| 16.10.2025 | 27,77 | 31,34 | 26,02 | 26,41 | -3,05% | 3.547.522,00 |
| 15.10.2025 | 28,28 | 29,20 | 24,75 | 27,24 | 6,03% | 3.325.716,00 |
| 14.10.2025 | 25,60 | 26,74 | 24,62 | 25,69 | -4,53% | 2.675.026,00 |
| 13.10.2025 | 22,79 | 27,59 | 22,79 | 26,91 | 21,88% | 4.006.951,00 |
| 10.10.2025 | 24,23 | 25,98 | 22,05 | 22,08 | -7,30% | 3.960.522,00 |
| 09.10.2025 | 23,89 | 24,37 | 22,05 | 23,82 | 3,16% | 2.120.053,00 |
| 08.10.2025 | 23,34 | 23,60 | 22,44 | 23,09 | -0,26% | 1.886.865,00 |
| 07.10.2025 | 23,17 | 23,74 | 21,40 | 23,15 | 2,07% | 2.385.381,00 |
| 06.10.2025 | 22,41 | 24,78 | 22,24 | 22,68 | 6,93% | 3.361.705,00 |
| 03.10.2025 | 21,43 | 23,00 | 20,61 | 21,21 | 1,34% | 2.972.558,00 |
| 02.10.2025 | 21,50 | 21,70 | 20,19 | 20,93 | 2,15% | 2.119.319,00 |
| 01.10.2025 | 20,88 | 21,12 | 19,73 | 20,49 | -3,39% | 2.217.907,00 |
| 30.09.2025 | 22,44 | 22,93 | 20,70 | 21,21 | -6,73% | 2.429.784,00 |
| 29.09.2025 | 22,62 | 23,37 | 21,25 | 22,74 | 6,06% | 3.741.179,00 |
| 26.09.2025 | 19,44 | 21,76 | 19,32 | 21,44 | 10,29% | 3.291.696,00 |
| 25.09.2025 | 17,62 | 19,88 | 17,08 | 19,44 | 4,18% | 3.118.540,00 |
| 24.09.2025 | 20,90 | 21,28 | 18,51 | 18,66 | -10,50% | 3.741.008,00 |
| 23.09.2025 | 20,43 | 21,70 | 19,91 | 20,85 | 3,47% | 3.997.325,00 |
| 22.09.2025 | 18,06 | 20,21 | 17,09 | 20,15 | 10,35% | 3.926.498,00 |
| 19.09.2025 | 15,16 | 18,45 | 15,16 | 18,26 | 20,61% | 5.573.800,00 |
| 18.09.2025 | 15,06 | 15,86 | 14,90 | 15,14 | 2,51% | 2.051.346,00 |
| 17.09.2025 | 15,14 | 15,27 | 14,23 | 14,77 | -2,57% | 2.043.733,00 |
| 16.09.2025 | 15,70 | 15,79 | 14,77 | 15,16 | -2,70% | 1.406.123,00 |
| 15.09.2025 | 14,01 | 15,70 | 13,83 | 15,58 | 11,52% | 2.442.314,00 |
| 12.09.2025 | 14,07 | 14,58 | 13,88 | 13,97 | -0,71% | 1.523.370,00 |
| 11.09.2025 | 13,73 | 14,25 | 13,59 | 14,07 | 1,96% | 1.183.823,00 |
| 10.09.2025 | 14,72 | 14,89 | 13,79 | 13,80 | -4,43% | 1.350.250,00 |
| 09.09.2025 | 14,34 | 14,96 | 14,05 | 14,44 | 0,91% | 1.067.291,00 |
| 08.09.2025 | 14,37 | 14,63 | 13,85 | 14,31 | 0,56% | 963.200,00 |
| 05.09.2025 | 14,30 | 14,50 | 13,67 | 14,23 | 0,78% | 884.888,00 |
| 04.09.2025 | 14,31 | 14,53 | 13,60 | 14,12 | -2,55% | 1.074.269,00 |
| 03.09.2025 | 15,26 | 15,34 | 14,33 | 14,49 | -4,23% | 789.720,00 |
| 02.09.2025 | 14,59 | 15,16 | 14,02 | 15,13 | 0,00% | 876.671,00 |
| 29.08.2025 | 15,52 | 15,83 | 14,67 | 15,13 | -2,64% | 1.047.081,00 |
| 28.08.2025 | 15,56 | 16,19 | 15,39 | 15,54 | -0,13% | 1.011.013,00 |
| 27.08.2025 | 15,88 | 15,92 | 15,45 | 15,56 | -1,89% | 852.335,00 |
| 26.08.2025 | 15,30 | 17,03 | 15,30 | 15,86 | 3,73% | 1.552.400,00 |
| 25.08.2025 | 15,35 | 15,81 | 14,81 | 15,29 | -0,39% | 1.051.784,00 |
| 22.08.2025 | 14,38 | 15,60 | 13,98 | 15,35 | 7,95% | 1.401.297,00 |
| 21.08.2025 | 13,92 | 14,24 | 13,68 | 14,22 | 3,95% | 1.225.126,00 |
| 20.08.2025 | 13,70 | 13,87 | 12,93 | 13,68 | -1,72% | 1.575.377,00 |
| 19.08.2025 | 15,25 | 15,34 | 13,90 | 13,92 | -9,08% | 1.511.590,00 |
| 18.08.2025 | 16,07 | 16,30 | 14,95 | 15,31 | -5,32% | 1.105.945,00 |
| 15.08.2025 | 16,40 | 16,60 | 14,91 | 16,17 | -0,80% | 1.520.388,00 |
| 14.08.2025 | 16,50 | 17,73 | 15,78 | 16,30 | -4,90% | 1.625.678,00 |
| 13.08.2025 | 17,39 | 18,80 | 16,68 | 17,14 | 0,18% | 2.951.011,00 |
| 12.08.2025 | 13,57 | 17,39 | 13,54 | 17,11 | 26,74% | 5.244.812,00 |
| 11.08.2025 | 14,00 | 14,40 | 13,43 | 13,50 | -1,96% | 998.845,00 |
| 08.08.2025 | 13,88 | 14,43 | 13,42 | 13,77 | -2,13% | 754.266,00 |
| 07.08.2025 | 14,75 | 14,87 | 13,48 | 14,07 | -4,02% | 1.002.676,00 |
| 06.08.2025 | 14,31 | 14,98 | 14,31 | 14,66 | 2,73% | 1.036.316,00 |
| 05.08.2025 | 14,26 | 14,96 | 13,77 | 14,27 | 0,63% | 1.168.682,00 |
| 04.08.2025 | 13,19 | 14,20 | 13,10 | 14,18 | 8,41% | 890.199,00 |
| 01.08.2025 | 12,95 | 13,35 | 12,52 | 13,08 | -2,97% | 986.472,00 |
| 31.07.2025 | 13,83 | 14,29 | 13,40 | 13,48 | -2,46% | 808.624,00 |
| 30.07.2025 | 13,51 | 14,49 | 13,46 | 13,82 | 1,25% | 954.379,00 |
| 29.07.2025 | 14,79 | 15,59 | 13,64 | 13,65 | -8,94% | 1.431.244,00 |
| 28.07.2025 | 15,17 | 15,33 | 14,26 | 14,99 | 1,56% | 855.429,00 |
| 25.07.2025 | 14,24 | 15,44 | 14,22 | 14,76 | -1,27% | 1.238.829,00 |