13,054$
3,52%
Echtzeit-Aktienkurs Lightbridge Corp.
Bid:
Ask:
Aktienkurse zur Lightbridge Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.04.2026 | 12,69 | 13,07 | 12,66 | 12,90 | 2,32% | - |
| 24.04.2026 | 13,31 | 13,40 | 12,49 | 12,61 | -3,00% | 839.547,00 |
| 23.04.2026 | 13,70 | 14,20 | 12,68 | 13,00 | -4,83% | 1.119.373,00 |
| 22.04.2026 | 13,03 | 13,69 | 12,91 | 13,66 | 8,24% | 825.998,00 |
| 21.04.2026 | 13,21 | 13,44 | 12,46 | 12,62 | -2,40% | 1.158.054,00 |
| 20.04.2026 | 12,45 | 12,95 | 12,20 | 12,93 | 1,65% | 765.322,00 |
| 17.04.2026 | 12,36 | 13,13 | 12,23 | 12,72 | 6,00% | 1.170.675,00 |
| 16.04.2026 | 12,77 | 12,90 | 11,67 | 12,00 | -1,15% | 877.664,00 |
| 15.04.2026 | 12,21 | 12,63 | 11,80 | 12,14 | 2,45% | 1.093.875,00 |
| 14.04.2026 | 12,12 | 12,50 | 11,62 | 11,85 | 3,31% | 1.114.671,00 |
| 13.04.2026 | 10,75 | 11,49 | 10,45 | 11,47 | 5,71% | 589.270,00 |
| 10.04.2026 | 10,82 | 11,37 | 10,75 | 10,85 | 0,84% | 453.045,00 |
| 09.04.2026 | 11,00 | 11,13 | 10,61 | 10,76 | -4,10% | 494.371,00 |
| 08.04.2026 | 11,40 | 11,60 | 10,79 | 11,22 | 8,72% | 809.141,00 |
| 07.04.2026 | 10,33 | 10,52 | 9,91 | 10,32 | -1,99% | 579.402,00 |
| 06.04.2026 | 11,10 | 11,26 | 10,44 | 10,53 | -5,05% | 487.091,00 |
| 02.04.2026 | 10,04 | 11,38 | 10,04 | 11,09 | 4,52% | 642.706,00 |
| 01.04.2026 | 11,35 | 11,50 | 10,59 | 10,61 | -0,66% | 970.549,00 |
| 31.03.2026 | 10,15 | 10,68 | 10,08 | 10,68 | 8,54% | 1.065.437,00 |
| 30.03.2026 | 10,70 | 10,74 | 9,78 | 9,84 | -8,04% | 1.081.283,00 |
| 27.03.2026 | 10,88 | 11,33 | 10,68 | 10,70 | -2,55% | 642.382,00 |
| 26.03.2026 | 10,84 | 11,25 | 10,81 | 10,98 | -2,83% | 467.113,00 |
| 25.03.2026 | 11,25 | 11,53 | 11,04 | 11,30 | 3,29% | 890.648,00 |
| 24.03.2026 | 10,53 | 11,15 | 10,48 | 10,94 | 2,05% | 681.203,00 |
| 23.03.2026 | 10,23 | 10,86 | 10,23 | 10,72 | 3,68% | 1.218.434,00 |
| 20.03.2026 | 10,58 | 10,68 | 10,03 | 10,34 | -2,77% | 1.745.608,00 |
| 19.03.2026 | 10,73 | 10,83 | 10,03 | 10,64 | -3,14% | 1.055.189,00 |
| 18.03.2026 | 11,52 | 11,52 | 10,98 | 10,98 | -4,85% | 675.000,00 |
| 17.03.2026 | 11,83 | 12,07 | 11,29 | 11,54 | 0,79% | 674.060,00 |
| 16.03.2026 | 11,60 | 11,82 | 11,30 | 11,45 | 0,62% | 657.331,00 |
| 13.03.2026 | 11,87 | 12,25 | 11,31 | 11,38 | -3,64% | 565.517,00 |
| 12.03.2026 | 11,87 | 12,02 | 11,39 | 11,81 | -2,64% | 733.718,00 |
| 11.03.2026 | 11,92 | 12,29 | 11,89 | 12,13 | 0,25% | 897.711,00 |
| 10.03.2026 | 11,73 | 12,48 | 11,73 | 12,10 | 3,60% | 1.134.479,00 |
| 09.03.2026 | 11,19 | 11,74 | 10,89 | 11,68 | 2,01% | 1.625.458,00 |
| 06.03.2026 | 11,70 | 12,49 | 11,35 | 11,45 | -5,76% | 1.033.881,00 |
| 05.03.2026 | 12,53 | 12,75 | 11,70 | 12,15 | -5,30% | 668.268,00 |
| 04.03.2026 | 12,65 | 13,03 | 12,44 | 12,83 | 2,72% | 721.521,00 |
| 03.03.2026 | 12,21 | 12,60 | 11,35 | 12,49 | -3,63% | 1.388.389,00 |
| 02.03.2026 | 12,50 | 13,32 | 12,28 | 12,96 | 0,23% | 905.966,00 |
| 27.02.2026 | 13,30 | 13,48 | 12,80 | 12,93 | -6,78% | 952.582,00 |
| 26.02.2026 | 13,77 | 14,00 | 13,10 | 13,87 | 0,65% | 785.048,00 |
| 25.02.2026 | 13,18 | 13,93 | 12,98 | 13,78 | 5,84% | 705.309,00 |
| 24.02.2026 | 12,46 | 13,05 | 12,06 | 13,02 | 4,33% | 712.426,00 |
| 23.02.2026 | 12,61 | 13,00 | 12,24 | 12,48 | -3,11% | 769.216,00 |
| 20.02.2026 | 13,15 | 13,57 | 12,69 | 12,88 | -4,02% | 545.313,00 |
| 19.02.2026 | 13,02 | 13,48 | 12,71 | 13,42 | 1,59% | 427.316,00 |
| 18.02.2026 | 13,27 | 13,82 | 12,87 | 13,21 | 0,00% | 518.208,00 |
| 17.02.2026 | 13,05 | 13,52 | 12,53 | 13,21 | 1,30% | 523.917,00 |
| 13.02.2026 | 12,63 | 13,58 | 12,60 | 13,04 | 3,33% | 742.013,00 |
| 12.02.2026 | 13,56 | 13,74 | 12,57 | 12,62 | -6,24% | 1.003.392,00 |
| 11.02.2026 | 14,34 | 14,57 | 13,08 | 13,46 | -4,47% | 917.013,00 |
| 10.02.2026 | 14,65 | 14,76 | 13,93 | 14,09 | -4,73% | 594.477,00 |
| 09.02.2026 | 14,61 | 15,11 | 14,30 | 14,79 | -1,00% | 689.871,00 |
| 06.02.2026 | 14,10 | 15,15 | 13,73 | 14,94 | 10,58% | 1.098.379,00 |
| 05.02.2026 | 13,72 | 14,11 | 13,26 | 13,51 | -5,46% | 1.039.807,00 |
| 04.02.2026 | 16,39 | 16,52 | 13,50 | 14,29 | -14,99% | 1.374.296,00 |
| 03.02.2026 | 15,60 | 17,04 | 15,51 | 16,81 | 12,22% | 1.092.371,00 |
| 02.02.2026 | 15,26 | 15,90 | 14,66 | 14,98 | -2,63% | 865.165,00 |
| 30.01.2026 | 16,42 | 17,30 | 15,25 | 15,39 | -6,90% | 977.919,00 |
| 29.01.2026 | 18,05 | 18,10 | 15,85 | 16,53 | -7,06% | 1.000.569,00 |
| 28.01.2026 | 17,26 | 18,12 | 17,01 | 17,78 | 4,16% | 848.189,00 |
| 27.01.2026 | 16,13 | 17,20 | 16,00 | 17,07 | 6,82% | 761.392,00 |
| 26.01.2026 | 18,17 | 18,54 | 15,84 | 15,98 | -9,31% | 1.230.023,00 |
| 23.01.2026 | 18,47 | 18,55 | 17,43 | 17,62 | -3,98% | 757.448,00 |
| 22.01.2026 | 18,42 | 18,80 | 18,01 | 18,35 | 1,55% | 791.804,00 |
| 21.01.2026 | 18,37 | 18,91 | 16,88 | 18,07 | 5,24% | 1.504.083,00 |
| 20.01.2026 | 16,75 | 17,97 | 16,51 | 17,17 | -1,31% | 1.044.293,00 |
| 19.01.2026 | 17,38 | 17,40 | 17,37 | 17,40 | -1,09% | - |
| 16.01.2026 | 17,86 | 18,33 | 17,05 | 17,59 | 0,11% | 1.066.169,00 |
| 15.01.2026 | 18,00 | 18,48 | 17,52 | 17,57 | -2,44% | 1.366.238,00 |
| 14.01.2026 | 16,49 | 18,01 | 16,06 | 18,01 | 10,15% | 1.705.207,00 |
| 13.01.2026 | 16,77 | 16,97 | 16,21 | 16,35 | -0,97% | 592.289,00 |
| 12.01.2026 | 16,66 | 16,91 | 16,15 | 16,51 | 0,00% | 671.181,00 |
| 09.01.2026 | 17,79 | 17,87 | 16,44 | 16,51 | 2,48% | 1.193.789,00 |
| 08.01.2026 | 16,35 | 16,44 | 15,72 | 16,11 | -1,77% | 665.916,00 |
| 07.01.2026 | 16,05 | 16,68 | 14,54 | 16,40 | 0,80% | 997.802,00 |
| 06.01.2026 | 16,24 | 16,52 | 15,50 | 16,27 | 4,09% | 1.237.018,00 |
| 05.01.2026 | 15,01 | 15,94 | 14,79 | 15,63 | 10,77% | 1.274.388,00 |
| 02.01.2026 | 12,88 | 14,13 | 12,77 | 14,11 | 11,63% | 965.775,00 |
| 31.12.2025 | 12,73 | 12,89 | 12,46 | 12,64 | -0,78% | 1.108.873,00 |
| 30.12.2025 | 13,12 | 13,37 | 12,73 | 12,74 | -2,52% | 931.595,00 |
| 29.12.2025 | 13,45 | 13,95 | 12,98 | 13,07 | -4,95% | 1.065.482,00 |
| 26.12.2025 | 14,37 | 14,40 | 13,55 | 13,75 | -4,71% | 874.192,00 |
| 24.12.2025 | 14,40 | 14,44 | 14,05 | 14,43 | -0,76% | 386.281,00 |
| 23.12.2025 | 14,39 | 15,19 | 14,11 | 14,54 | -1,62% | 882.043,00 |
| 22.12.2025 | 14,49 | 14,98 | 14,01 | 14,78 | 5,57% | 1.089.316,00 |
| 19.12.2025 | 13,51 | 14,30 | 13,51 | 14,00 | 3,67% | 3.899.639,00 |
| 18.12.2025 | 13,56 | 14,12 | 13,25 | 13,51 | 3,61% | 1.008.235,00 |
| 17.12.2025 | 14,56 | 14,84 | 12,95 | 13,04 | -10,10% | 1.465.390,00 |
| 16.12.2025 | 14,23 | 14,90 | 14,17 | 14,50 | 0,07% | 860.243,00 |
| 15.12.2025 | 15,69 | 15,74 | 14,44 | 14,49 | -6,21% | 1.121.524,00 |
| 12.12.2025 | 17,07 | 17,11 | 15,40 | 15,45 | -9,49% | 1.042.327,00 |
| 11.12.2025 | 16,03 | 17,19 | 15,83 | 17,07 | 3,33% | 756.195,00 |
| 10.12.2025 | 16,73 | 16,90 | 15,68 | 16,52 | -1,43% | 787.194,00 |
| 09.12.2025 | 16,81 | 17,05 | 16,44 | 16,76 | -1,24% | 631.487,00 |
| 08.12.2025 | 17,43 | 17,91 | 16,70 | 16,97 | -0,99% | 859.125,00 |
| 05.12.2025 | 17,88 | 17,91 | 16,94 | 17,14 | -3,65% | 953.965,00 |
| 04.12.2025 | 16,19 | 17,95 | 16,06 | 17,79 | 9,71% | 1.058.151,00 |
| 03.12.2025 | 15,70 | 16,30 | 15,30 | 16,22 | 3,15% | 779.227,00 |