8,576$
1,73%
Echtzeit-Aktienkurs Lightbridge Corp.
Bid:
Ask:
Aktienkurse zur Lightbridge Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 8,48 | 8,64 | 8,35 | 8,59 | 1,85% | - |
| 08.07.2026 | 8,02 | 8,54 | 7,90 | 8,43 | 2,31% | 899.080,00 |
| 07.07.2026 | 8,79 | 8,79 | 8,12 | 8,24 | -7,52% | 1.121.042,00 |
| 06.07.2026 | 8,80 | 9,07 | 8,63 | 8,91 | 3,13% | 604.720,00 |
| 02.07.2026 | 9,01 | 9,38 | 8,50 | 8,64 | -3,03% | 891.815,00 |
| 01.07.2026 | 8,70 | 9,43 | 8,70 | 8,91 | 1,42% | 664.159,00 |
| 30.06.2026 | 8,77 | 8,89 | 8,60 | 8,79 | 0,17% | 688.886,00 |
| 29.06.2026 | 8,76 | 8,89 | 8,49 | 8,77 | 1,27% | 810.562,00 |
| 26.06.2026 | 8,70 | 8,93 | 8,42 | 8,66 | -2,81% | 2.606.577,00 |
| 25.06.2026 | 9,25 | 9,31 | 8,75 | 8,91 | -1,76% | 690.476,00 |
| 24.06.2026 | 9,24 | 9,34 | 8,91 | 9,07 | -2,68% | 725.061,00 |
| 23.06.2026 | 9,35 | 10,28 | 9,28 | 9,32 | -6,19% | 798.963,00 |
| 22.06.2026 | 9,68 | 10,18 | 9,51 | 9,94 | 1,28% | 1.237.490,00 |
| 19.06.2026 | 9,82 | 9,82 | 9,81 | 9,81 | -0,21% | - |
| 18.06.2026 | 9,69 | 9,88 | 9,37 | 9,83 | 5,81% | 1.369.532,00 |
| 17.06.2026 | 9,37 | 9,67 | 9,23 | 9,29 | 0,16% | 838.151,00 |
| 16.06.2026 | 9,98 | 10,10 | 9,26 | 9,28 | -7,02% | 952.163,00 |
| 15.06.2026 | 10,03 | 10,35 | 9,91 | 9,98 | 6,12% | 946.414,00 |
| 12.06.2026 | 9,35 | 9,83 | 9,26 | 9,40 | 2,62% | 1.291.659,00 |
| 11.06.2026 | 8,93 | 9,26 | 8,83 | 9,16 | 5,05% | 922.230,00 |
| 10.06.2026 | 9,01 | 9,23 | 8,68 | 8,72 | -4,75% | 1.060.230,00 |
| 09.06.2026 | 9,56 | 9,64 | 8,82 | 9,16 | -3,53% | 1.129.489,00 |
| 08.06.2026 | 10,13 | 10,20 | 9,35 | 9,49 | 0,80% | 1.098.478,00 |
| 05.06.2026 | 10,84 | 10,84 | 9,40 | 9,42 | -14,95% | 1.912.039,00 |
| 04.06.2026 | 10,87 | 11,26 | 10,82 | 11,07 | 0,96% | 794.833,00 |
| 03.06.2026 | 11,98 | 11,98 | 10,92 | 10,97 | -9,68% | 1.113.887,00 |
| 02.06.2026 | 11,57 | 12,69 | 11,45 | 12,14 | 5,02% | 1.605.932,00 |
| 01.06.2026 | 11,14 | 11,87 | 11,11 | 11,56 | 0,70% | 1.089.841,00 |
| 29.05.2026 | 11,50 | 11,64 | 10,89 | 11,48 | -0,95% | 886.650,00 |
| 28.05.2026 | 11,25 | 11,79 | 11,16 | 11,59 | 2,66% | 821.989,00 |
| 27.05.2026 | 11,62 | 11,62 | 11,22 | 11,29 | -2,67% | 710.426,00 |
| 26.05.2026 | 11,78 | 12,17 | 11,52 | 11,60 | 3,39% | 886.326,00 |
| 22.05.2026 | 11,58 | 11,95 | 11,19 | 11,22 | -1,67% | 864.946,00 |
| 21.05.2026 | 10,90 | 11,68 | 10,85 | 11,41 | 3,92% | 665.902,00 |
| 20.05.2026 | 10,65 | 11,19 | 10,46 | 10,98 | 5,58% | 981.918,00 |
| 19.05.2026 | 10,57 | 10,71 | 10,21 | 10,40 | -4,15% | 683.263,00 |
| 18.05.2026 | 11,51 | 11,56 | 10,63 | 10,85 | -5,12% | 834.581,00 |
| 15.05.2026 | 12,20 | 12,34 | 11,41 | 11,44 | -10,80% | 1.109.731,00 |
| 14.05.2026 | 12,85 | 13,08 | 12,23 | 12,82 | -0,70% | 644.102,00 |
| 13.05.2026 | 13,54 | 13,73 | 12,88 | 12,91 | -3,80% | 701.867,00 |
| 12.05.2026 | 13,89 | 13,90 | 12,90 | 13,42 | -5,56% | 968.749,00 |
| 11.05.2026 | 13,29 | 14,85 | 13,06 | 14,21 | 5,81% | 1.093.633,00 |
| 08.05.2026 | 13,81 | 13,89 | 13,13 | 13,43 | -1,40% | 832.196,00 |
| 07.05.2026 | 14,21 | 14,50 | 13,51 | 13,62 | -4,99% | 940.688,00 |
| 06.05.2026 | 13,10 | 14,36 | 12,87 | 14,34 | 10,27% | 1.283.046,00 |
| 05.05.2026 | 12,61 | 13,09 | 12,53 | 13,00 | 5,01% | 718.780,00 |
| 04.05.2026 | 12,64 | 12,87 | 12,20 | 12,38 | -1,51% | 575.522,00 |
| 01.05.2026 | 12,85 | 13,17 | 12,45 | 12,57 | -3,68% | 724.653,00 |
| 30.04.2026 | 11,61 | 13,11 | 11,61 | 13,05 | 14,67% | 832.986,00 |
| 29.04.2026 | 12,55 | 12,55 | 11,26 | 11,38 | -9,25% | 780.187,00 |
| 28.04.2026 | 12,45 | 13,05 | 12,25 | 12,54 | -4,49% | 714.921,00 |
| 27.04.2026 | 12,64 | 13,29 | 12,59 | 13,13 | 4,12% | 770.460,00 |
| 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 |