9,560€
-2,65%
Echtzeit-Aktienkurs Lightbridge Corp.
Bid:
Ask:
Aktienkurse zur Lightbridge Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 9,77 | 9,78 | 9,58 | 9,61 | -2,19% | - |
| 06.03.2026 | 10,36 | 10,70 | 9,80 | 9,82 | -5,94% | - |
| 05.03.2026 | 10,88 | 10,92 | 10,10 | 10,44 | -5,26% | - |
| 04.03.2026 | 10,58 | 11,06 | 10,58 | 11,02 | 3,57% | - |
| 03.03.2026 | 10,90 | 10,90 | 9,93 | 10,64 | -3,80% | 4.000,00 |
| 02.03.2026 | 10,80 | 11,24 | 10,46 | 11,06 | 2,03% | 30,00 |
| 27.02.2026 | 11,44 | 11,54 | 10,80 | 10,84 | -7,35% | 30,00 |
| 26.02.2026 | 11,40 | 11,70 | 11,28 | 11,70 | 1,04% | - |
| 25.02.2026 | 10,90 | 11,72 | 10,90 | 11,58 | 5,27% | - |
| 24.02.2026 | 10,84 | 11,00 | 10,36 | 11,00 | 4,76% | - |
| 23.02.2026 | 10,70 | 10,82 | 10,40 | 10,50 | -3,31% | - |
| 20.02.2026 | 11,30 | 11,42 | 10,78 | 10,86 | -4,57% | 140,00 |
| 19.02.2026 | 11,20 | 11,40 | 10,80 | 11,38 | 2,15% | 3.872,00 |
| 18.02.2026 | 10,98 | 11,54 | 10,94 | 11,14 | 0,36% | 66,00 |
| 17.02.2026 | 10,86 | 11,30 | 10,68 | 11,10 | 2,02% | - |
| 16.02.2026 | 10,88 | 10,94 | 10,88 | 10,88 | -1,09% | - |
| 13.02.2026 | 10,54 | 11,32 | 10,54 | 11,00 | 3,97% | - |
| 12.02.2026 | 11,32 | 11,44 | 10,58 | 10,58 | -11,24% | - |
| 11.02.2026 | 11,70 | 12,18 | 11,70 | 11,92 | 1,02% | - |
| 10.02.2026 | 12,26 | 12,46 | 11,70 | 11,80 | -4,99% | - |
| 09.02.2026 | 12,46 | 12,60 | 12,20 | 12,42 | -1,43% | - |
| 06.02.2026 | 11,10 | 12,72 | 11,10 | 12,60 | 11,11% | 1.060,00 |
| 05.02.2026 | 12,02 | 12,26 | 11,22 | 11,34 | -5,66% | - |
| 04.02.2026 | 14,10 | 14,32 | 11,48 | 12,02 | -15,11% | 200,00 |
| 03.02.2026 | 12,54 | 14,16 | 12,54 | 14,16 | 11,85% | - |
| 02.02.2026 | 12,50 | 13,04 | 11,70 | 12,66 | -10,28% | 9,00 |
| 30.01.2026 | 13,85 | 14,51 | 13,48 | 14,11 | 2,84% | - |
| 29.01.2026 | 14,66 | 15,23 | 13,32 | 13,72 | -6,09% | - |
| 28.01.2026 | 14,35 | 14,65 | 14,27 | 14,61 | 4,51% | - |
| 27.01.2026 | 13,66 | 14,03 | 13,42 | 13,98 | 0,22% | - |
| 26.01.2026 | 15,05 | 15,64 | 13,94 | 13,95 | -10,00% | - |
| 23.01.2026 | 15,30 | 15,50 | 15,28 | 15,50 | 0,00% | - |
| 22.01.2026 | 15,30 | 15,50 | 15,30 | 15,50 | 1,97% | - |
| 21.01.2026 | 14,42 | 15,20 | 14,42 | 15,20 | 7,65% | - |
| 20.01.2026 | 14,48 | 14,48 | 14,12 | 14,12 | -3,29% | - |
| 19.01.2026 | 14,60 | 14,64 | 14,60 | 14,60 | -4,07% | - |
| 16.01.2026 | 14,78 | 15,66 | 14,76 | 15,22 | -3,24% | 65,00 |
| 15.01.2026 | 15,42 | 15,93 | 15,35 | 15,73 | 14,82% | - |
| 14.01.2026 | 13,64 | 13,70 | 13,64 | 13,70 | -2,28% | - |
| 13.01.2026 | 13,86 | 14,02 | 13,86 | 14,02 | 1,74% | - |
| 12.01.2026 | 13,82 | 14,00 | 13,78 | 13,78 | -5,23% | 625,00 |
| 09.01.2026 | 13,32 | 14,54 | 13,32 | 14,54 | 7,39% | - |
| 08.01.2026 | 13,70 | 13,70 | 13,54 | 13,54 | 1,50% | - |
| 07.01.2026 | 13,76 | 13,76 | 13,34 | 13,34 | -1,33% | - |
| 06.01.2026 | 13,14 | 13,72 | 13,10 | 13,52 | 8,51% | 180,00 |
| 05.01.2026 | 12,06 | 12,52 | 12,06 | 12,46 | 4,18% | 80,00 |
| 02.01.2026 | 10,86 | 11,96 | 10,60 | 11,96 | 9,32% | 200,00 |
| 30.12.2025 | 10,94 | 10,94 | 10,94 | 10,94 | -8,07% | - |
| 29.12.2025 | 11,50 | 11,90 | 11,50 | 11,90 | -2,46% | 755,00 |
| 23.12.2025 | 12,38 | 12,38 | 12,20 | 12,20 | 2,35% | 150,00 |
| 22.12.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 4,93% | - |
| 19.12.2025 | 11,36 | 11,36 | 11,36 | 11,36 | 3,84% | - |
| 18.12.2025 | 10,94 | 10,94 | 10,94 | 10,94 | -10,47% | - |
| 17.12.2025 | 12,22 | 12,22 | 12,22 | 12,22 | 0,49% | - |
| 16.12.2025 | 12,16 | 12,16 | 12,16 | 12,16 | -9,25% | - |
| 15.12.2025 | 13,12 | 13,40 | 13,10 | 13,40 | -9,46% | 140,00 |
| 12.12.2025 | 14,46 | 14,80 | 14,46 | 14,80 | 6,17% | 150,00 |
| 11.12.2025 | 13,94 | 13,94 | 13,94 | 13,94 | -2,11% | - |
| 10.12.2025 | 14,24 | 14,24 | 14,24 | 14,24 | -0,42% | - |
| 09.12.2025 | 14,38 | 14,38 | 14,30 | 14,30 | -1,65% | - |
| 08.12.2025 | 14,54 | 14,54 | 14,54 | 14,54 | -2,15% | - |
| 05.12.2025 | 15,10 | 15,10 | 14,86 | 14,86 | 8,31% | - |
| 04.12.2025 | 13,72 | 13,72 | 13,72 | 13,72 | 0,15% | - |
| 03.12.2025 | 13,36 | 13,70 | 13,36 | 13,70 | 5,71% | 80,00 |
| 02.12.2025 | 12,96 | 12,96 | 12,96 | 12,96 | -6,90% | - |
| 01.12.2025 | 13,92 | 13,92 | 13,92 | 13,92 | 6,26% | - |
| 28.11.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 27.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,91% | - |
| 26.11.2025 | 12,90 | 13,12 | 12,90 | 13,12 | 0,61% | - |
| 25.11.2025 | 12,94 | 13,04 | 12,94 | 13,04 | 7,41% | - |
| 24.11.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -3,96% | - |
| 21.11.2025 | 12,64 | 12,64 | 12,64 | 12,64 | -16,84% | - |
| 20.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 4,25% | - |
| 19.11.2025 | 14,58 | 14,58 | 14,58 | 14,58 | 1,11% | - |
| 18.11.2025 | 14,42 | 14,42 | 14,42 | 14,42 | -5,26% | - |
| 17.11.2025 | 15,22 | 15,22 | 15,22 | 15,22 | -1,55% | - |
| 14.11.2025 | 15,24 | 15,46 | 15,24 | 15,46 | -9,91% | - |
| 13.11.2025 | 17,16 | 17,16 | 17,16 | 17,16 | -0,92% | - |
| 12.11.2025 | 17,08 | 17,32 | 17,08 | 17,32 | 1,64% | - |
| 11.11.2025 | 17,40 | 17,40 | 17,04 | 17,04 | -3,51% | - |
| 10.11.2025 | 17,52 | 17,66 | 17,52 | 17,66 | 10,10% | - |
| 07.11.2025 | 15,38 | 16,04 | 15,38 | 16,04 | -19,15% | 250,00 |
| 06.11.2025 | 19,84 | 19,84 | 19,84 | 19,84 | -1,05% | - |
| 05.11.2025 | 19,28 | 20,05 | 19,28 | 20,05 | 2,72% | - |
| 04.11.2025 | 20,50 | 20,50 | 19,52 | 19,52 | -8,36% | 50,00 |
| 03.11.2025 | 23,00 | 23,00 | 21,30 | 21,30 | -8,19% | 400,00 |
| 31.10.2025 | 23,90 | 23,90 | 23,20 | 23,20 | 5,45% | - |
| 30.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 5,26% | - |
| 29.10.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -0,24% | - |
| 28.10.2025 | 20,50 | 20,95 | 20,50 | 20,95 | -4,99% | - |
| 27.10.2025 | 22,05 | 22,05 | 22,05 | 22,05 | 11,59% | - |
| 24.10.2025 | 19,76 | 19,76 | 19,76 | 19,76 | 6,70% | - |
| 23.10.2025 | 18,40 | 18,52 | 18,40 | 18,52 | 0,98% | 500,00 |
| 22.10.2025 | 19,74 | 19,74 | 18,34 | 18,34 | -17,94% | 325,00 |
| 21.10.2025 | 22,35 | 22,35 | 22,35 | 22,35 | 1,82% | - |
| 20.10.2025 | 20,35 | 21,95 | 20,35 | 21,95 | 8,66% | 80,00 |
| 17.10.2025 | 21,40 | 21,40 | 20,20 | 20,20 | -22,31% | 245,00 |
| 16.10.2025 | 23,30 | 26,00 | 23,30 | 26,00 | 11,83% | 100,00 |
| 15.10.2025 | 22,60 | 23,25 | 22,60 | 23,25 | 5,68% | - |
| 14.10.2025 | 23,60 | 23,60 | 22,00 | 22,00 | -5,58% | 125,00 |