13,840€
2,22%
Echtzeit-Aktienkurs Lightbridge Corp.
Bid:
Ask:
Aktienkurse zur Lightbridge Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,66 | 12,66 | 12,66 | 12,66 | -6,50% | - |
| 05.06.2025 | 13,54 | 13,54 | 13,54 | 13,54 | 3,99% | - |
| 04.06.2025 | 13,02 | 13,02 | 13,02 | 13,02 | 6,37% | - |
| 03.06.2025 | 12,24 | 12,24 | 12,24 | 12,24 | 0,33% | - |
| 02.06.2025 | 12,92 | 12,92 | 12,20 | 12,20 | -2,71% | 500,00 |
| 30.05.2025 | 12,82 | 12,82 | 12,54 | 12,54 | -17,06% | 100,00 |
| 29.05.2025 | 15,12 | 15,12 | 15,12 | 15,12 | 6,93% | - |
| 28.05.2025 | 14,14 | 14,14 | 14,14 | 14,14 | -0,42% | - |
| 27.05.2025 | 13,12 | 14,20 | 13,12 | 14,20 | 8,23% | 100,00 |
| 26.05.2025 | 13,04 | 13,48 | 13,04 | 13,12 | -3,10% | 2.950,00 |
| 23.05.2025 | 10,84 | 13,54 | 10,22 | 13,54 | 43,43% | 1.520,00 |
| 22.05.2025 | 8,74 | 9,44 | 8,74 | 9,44 | 6,67% | - |
| 21.05.2025 | 8,69 | 8,85 | 8,69 | 8,85 | 0,11% | - |
| 20.05.2025 | 8,99 | 8,99 | 8,84 | 8,84 | -1,45% | - |
| 19.05.2025 | 8,67 | 8,97 | 8,67 | 8,97 | -3,55% | 300,00 |
| 16.05.2025 | 9,64 | 9,64 | 9,30 | 9,30 | -3,83% | - |
| 15.05.2025 | 9,88 | 9,88 | 9,67 | 9,67 | -4,07% | - |
| 14.05.2025 | 9,99 | 10,08 | 9,99 | 10,08 | 0,60% | - |
| 13.05.2025 | 9,32 | 10,12 | 9,32 | 10,02 | 16,51% | - |
| 12.05.2025 | 8,60 | 8,60 | 8,60 | 8,60 | 1,18% | - |
| 09.05.2025 | 8,55 | 8,55 | 8,50 | 8,50 | -1,96% | - |
| 08.05.2025 | 8,22 | 8,67 | 8,22 | 8,67 | 6,51% | - |
| 07.05.2025 | 8,46 | 8,46 | 8,14 | 8,14 | -3,67% | - |
| 06.05.2025 | 8,00 | 8,45 | 7,92 | 8,45 | 4,19% | - |
| 05.05.2025 | 8,03 | 8,11 | 8,03 | 8,11 | -7,63% | - |
| 02.05.2025 | 8,37 | 8,78 | 8,04 | 8,78 | 13,73% | 100,00 |
| 30.04.2025 | 7,80 | 7,82 | 7,72 | 7,72 | -1,78% | - |
| 29.04.2025 | 7,88 | 7,88 | 7,86 | 7,86 | 0,64% | - |
| 28.04.2025 | 8,08 | 8,08 | 7,76 | 7,81 | 0,39% | 150,00 |
| 25.04.2025 | 7,72 | 7,85 | 7,72 | 7,78 | 1,04% | 300,00 |
| 24.04.2025 | 7,23 | 7,76 | 7,23 | 7,70 | 5,62% | 5,00 |
| 23.04.2025 | 7,13 | 7,48 | 7,13 | 7,29 | 6,42% | 100,00 |
| 22.04.2025 | 6,08 | 6,85 | 6,08 | 6,85 | 5,38% | 2.765,00 |
| 17.04.2025 | 6,44 | 6,50 | 6,44 | 6,50 | 3,83% | - |
| 16.04.2025 | 6,31 | 6,31 | 6,26 | 6,26 | -3,84% | - |
| 15.04.2025 | 6,60 | 6,60 | 6,51 | 6,51 | -3,41% | - |
| 14.04.2025 | 7,02 | 7,02 | 6,74 | 6,74 | -4,26% | 680,00 |
| 11.04.2025 | 6,68 | 7,04 | 6,68 | 7,04 | 3,83% | - |
| 10.04.2025 | 6,78 | 6,78 | 6,78 | 6,78 | 13,76% | - |
| 09.04.2025 | 5,96 | 5,96 | 5,96 | 5,96 | -2,13% | - |
| 08.04.2025 | 6,40 | 6,40 | 6,09 | 6,09 | -3,64% | - |
| 07.04.2025 | 5,81 | 5,81 | 5,81 | 6,32 | 2,60% | - |
| 04.04.2025 | 6,64 | 6,64 | 5,99 | 6,16 | -7,78% | - |
| 03.04.2025 | 6,36 | 6,72 | 6,36 | 6,68 | -7,73% | - |
| 02.04.2025 | 6,79 | 7,24 | 6,79 | 7,24 | 4,78% | - |
| 01.04.2025 | 6,82 | 6,94 | 6,82 | 6,91 | 5,50% | - |
| 31.03.2025 | 6,56 | 6,59 | 6,44 | 6,55 | -8,01% | - |
| 28.03.2025 | 7,12 | 7,12 | 7,12 | 7,12 | -2,86% | - |
| 27.03.2025 | 7,33 | 7,33 | 7,33 | 7,33 | -9,06% | - |
| 26.03.2025 | 8,06 | 8,06 | 8,06 | 8,06 | -6,39% | - |
| 25.03.2025 | 8,61 | 8,61 | 8,61 | 8,61 | 3,61% | - |
| 24.03.2025 | 8,21 | 8,31 | 8,21 | 8,31 | -3,15% | 159,00 |
| 21.03.2025 | 8,58 | 8,58 | 8,58 | 8,58 | -4,77% | - |
| 20.03.2025 | 9,01 | 9,01 | 9,01 | 9,01 | 7,90% | - |
| 19.03.2025 | 8,35 | 8,35 | 8,35 | 8,35 | -2,45% | - |
| 18.03.2025 | 8,56 | 8,56 | 8,56 | 8,56 | 0,47% | - |
| 17.03.2025 | 8,52 | 8,52 | 8,52 | 8,52 | 14,06% | - |
| 14.03.2025 | 7,47 | 7,47 | 7,47 | 7,47 | -0,53% | - |
| 13.03.2025 | 7,98 | 7,98 | 7,51 | 7,51 | -6,01% | - |
| 12.03.2025 | 7,52 | 8,12 | 7,52 | 7,99 | 5,55% | - |
| 11.03.2025 | 7,13 | 7,57 | 7,13 | 7,57 | -10,84% | - |
| 10.03.2025 | 8,49 | 8,49 | 8,49 | 8,49 | 0,59% | - |
| 07.03.2025 | 8,44 | 8,44 | 8,44 | 8,44 | 0,00% | - |
| 06.03.2025 | 9,33 | 9,33 | 8,44 | 8,44 | -19,62% | - |
| 05.03.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 2,94% | - |
| 04.03.2025 | 9,20 | 10,52 | 9,20 | 10,20 | 12,33% | 195,00 |
| 03.03.2025 | 10,58 | 11,24 | 9,08 | 9,08 | 0,22% | 880,00 |
| 28.02.2025 | 9,52 | 9,52 | 9,06 | 9,06 | -12,72% | 166,00 |
| 27.02.2025 | 10,04 | 10,38 | 10,04 | 10,38 | 12,83% | 500,00 |
| 26.02.2025 | 8,78 | 9,20 | 8,78 | 9,20 | 5,87% | - |
| 25.02.2025 | 9,06 | 9,06 | 8,69 | 8,69 | -8,24% | - |
| 24.02.2025 | 10,58 | 10,58 | 9,47 | 9,47 | -20,02% | 100,00 |
| 21.02.2025 | 11,84 | 11,84 | 11,84 | 11,84 | -2,79% | - |
| 20.02.2025 | 12,00 | 12,18 | 12,00 | 12,18 | -0,98% | 200,00 |
| 19.02.2025 | 12,76 | 13,32 | 12,30 | 12,30 | -7,10% | 300,00 |
| 18.02.2025 | 13,24 | 13,24 | 13,24 | 13,24 | 0,15% | - |
| 17.02.2025 | 13,18 | 13,28 | 13,18 | 13,22 | -2,36% | - |
| 14.02.2025 | 14,00 | 14,70 | 13,54 | 13,54 | 1,20% | 156,00 |
| 13.02.2025 | 13,84 | 13,84 | 13,38 | 13,38 | 25,05% | - |
| 12.02.2025 | 10,22 | 10,70 | 10,22 | 10,70 | -2,55% | 30,00 |
| 11.02.2025 | 10,98 | 10,98 | 10,98 | 10,98 | -2,49% | - |
| 10.02.2025 | 11,72 | 11,72 | 11,26 | 11,26 | -6,01% | - |
| 07.02.2025 | 8,41 | 12,16 | 8,41 | 11,98 | 42,11% | 132,00 |
| 06.02.2025 | 8,98 | 8,98 | 8,43 | 8,43 | -5,17% | 261,00 |
| 05.02.2025 | 9,00 | 9,29 | 8,79 | 8,89 | 0,00% | 90,00 |
| 04.02.2025 | 8,97 | 9,03 | 8,89 | 8,89 | 0,79% | - |
| 03.02.2025 | 8,11 | 8,82 | 8,11 | 8,82 | 2,08% | - |
| 31.01.2025 | 8,32 | 8,64 | 8,32 | 8,64 | 2,25% | - |
| 30.01.2025 | 6,68 | 8,45 | 6,68 | 8,45 | 27,07% | 300,00 |
| 29.01.2025 | 6,88 | 6,88 | 6,65 | 6,65 | -3,20% | - |
| 28.01.2025 | 6,02 | 6,87 | 6,02 | 6,87 | -3,24% | 300,00 |
| 27.01.2025 | 7,10 | 7,10 | 7,10 | 7,10 | -17,44% | - |
| 24.01.2025 | 9,57 | 9,57 | 8,60 | 8,60 | 31,30% | 550,00 |
| 23.01.2025 | 6,71 | 6,95 | 6,55 | 6,55 | 10,08% | 150,00 |
| 22.01.2025 | 5,87 | 5,95 | 5,87 | 5,95 | 7,21% | - |
| 21.01.2025 | 5,45 | 5,55 | 5,45 | 5,55 | 0,91% | - |
| 20.01.2025 | 5,41 | 5,50 | 5,41 | 5,50 | 4,36% | - |
| 17.01.2025 | 5,27 | 5,27 | 5,27 | 5,27 | 1,74% | - |
| 16.01.2025 | 5,17 | 5,21 | 5,17 | 5,18 | 1,97% | - |
| 15.01.2025 | - | 5,08 | - | 5,08 | 4,10% | - |