23,400€
6,36%
Echtzeit-Aktienkurs Lightbridge Corp
Bid:
Ask:
Aktienkurse zur Lightbridge Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.10.2025 | 19,32 | 23,30 | 19,32 | 23,30 | 13,11% | 1.340,00 |
| 10.10.2025 | 20,40 | 20,65 | 20,40 | 20,60 | 3,73% | 583,00 |
| 09.10.2025 | 19,54 | 19,86 | 19,54 | 19,86 | 0,81% | 300,00 |
| 08.10.2025 | 19,56 | 19,70 | 19,56 | 19,70 | 0,72% | - |
| 07.10.2025 | 19,48 | 19,56 | 19,28 | 19,56 | -0,10% | 200,00 |
| 06.10.2025 | 18,14 | 21,05 | 18,14 | 19,58 | 9,39% | 250,00 |
| 03.10.2025 | 17,72 | 17,90 | 17,72 | 17,90 | 1,59% | - |
| 02.10.2025 | 17,52 | 17,62 | 17,52 | 17,62 | 1,26% | - |
| 01.10.2025 | 17,70 | 17,70 | 17,40 | 17,40 | -8,90% | - |
| 30.09.2025 | 19,14 | 19,14 | 19,10 | 19,10 | 8,89% | 300,00 |
| 29.09.2025 | 17,54 | 17,54 | 17,54 | 17,54 | -4,15% | - |
| 26.09.2025 | 16,30 | 18,30 | 16,30 | 18,30 | 22,82% | 60,00 |
| 25.09.2025 | 15,46 | 15,64 | 14,90 | 14,90 | -7,80% | 120,00 |
| 24.09.2025 | 16,70 | 16,70 | 16,16 | 16,16 | -8,65% | 1.130,00 |
| 23.09.2025 | 17,55 | 18,38 | 16,89 | 17,69 | 17,62% | - |
| 22.09.2025 | 15,36 | 15,36 | 15,04 | 15,04 | 17,32% | - |
| 19.09.2025 | 12,82 | 12,82 | 12,82 | 12,82 | 1,58% | - |
| 18.09.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 0,00% | - |
| 17.09.2025 | 12,62 | 12,62 | 12,62 | 12,62 | -3,37% | - |
| 16.09.2025 | 13,06 | 13,06 | 13,06 | 13,06 | 10,87% | - |
| 15.09.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -1,01% | - |
| 12.09.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,51% | - |
| 11.09.2025 | 11,80 | 11,84 | 11,80 | 11,84 | -4,67% | - |
| 10.09.2025 | 12,34 | 12,42 | 12,34 | 12,42 | 0,00% | 100,00 |
| 09.09.2025 | 12,02 | 12,42 | 12,02 | 12,42 | 2,31% | - |
| 08.09.2025 | 12,00 | 12,14 | 12,00 | 12,14 | 0,33% | - |
| 05.09.2025 | 11,86 | 12,10 | 11,86 | 12,10 | 0,00% | - |
| 04.09.2025 | 12,08 | 12,10 | 12,08 | 12,10 | -6,20% | - |
| 03.09.2025 | 12,66 | 12,90 | 12,66 | 12,90 | 5,22% | - |
| 02.09.2025 | 12,82 | 12,82 | 12,26 | 12,26 | -4,37% | - |
| 01.09.2025 | 12,80 | 12,82 | 12,80 | 12,82 | -2,14% | - |
| 29.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 28.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,36% | - |
| 27.08.2025 | 13,64 | 13,64 | 13,28 | 13,28 | -1,04% | - |
| 26.08.2025 | 13,00 | 13,42 | 13,00 | 13,42 | 2,76% | - |
| 25.08.2025 | 13,38 | 13,38 | 13,06 | 13,06 | 7,58% | 3,00 |
| 22.08.2025 | 12,14 | 12,14 | 12,14 | 12,14 | 2,71% | - |
| 21.08.2025 | 11,82 | 11,82 | 11,82 | 11,82 | 1,72% | - |
| 20.08.2025 | 11,78 | 11,78 | 11,62 | 11,62 | -11,97% | - |
| 19.08.2025 | 12,90 | 13,20 | 12,90 | 13,20 | 0,15% | 1.000,00 |
| 18.08.2025 | 13,56 | 13,56 | 13,18 | 13,18 | -5,18% | - |
| 15.08.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -4,14% | - |
| 14.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -3,97% | - |
| 13.08.2025 | 14,42 | 15,10 | 14,42 | 15,10 | 30,85% | 341,00 |
| 12.08.2025 | 11,54 | 11,54 | 11,54 | 11,54 | -2,70% | - |
| 11.08.2025 | 11,86 | 11,86 | 11,86 | 11,86 | 1,37% | - |
| 08.08.2025 | 11,98 | 11,98 | 11,70 | 11,70 | -5,34% | - |
| 07.08.2025 | 12,36 | 12,36 | 12,36 | 12,36 | -1,28% | - |
| 06.08.2025 | 12,34 | 12,52 | 12,34 | 12,52 | 1,46% | - |
| 05.08.2025 | 12,16 | 12,34 | 12,16 | 12,34 | 9,59% | - |
| 04.08.2025 | 11,26 | 11,26 | 11,26 | 11,26 | 0,00% | - |
| 01.08.2025 | 11,58 | 11,58 | 11,26 | 11,26 | -7,70% | - |
| 31.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 2,01% | - |
| 30.07.2025 | 11,70 | 11,96 | 11,70 | 11,96 | -1,32% | - |
| 29.07.2025 | 12,66 | 12,66 | 12,12 | 12,12 | -4,11% | - |
| 28.07.2025 | 12,46 | 12,64 | 12,46 | 12,64 | 1,12% | - |
| 25.07.2025 | 12,56 | 12,56 | 12,50 | 12,50 | 7,39% | - |
| 24.07.2025 | 11,64 | 11,64 | 11,64 | 11,64 | -0,51% | - |
| 23.07.2025 | 11,22 | 11,70 | 11,22 | 11,70 | 3,54% | - |
| 22.07.2025 | 11,30 | 11,30 | 11,08 | 11,30 | -11,86% | - |
| 21.07.2025 | 12,82 | 12,82 | 12,82 | 12,82 | 0,00% | - |
| 18.07.2025 | 12,62 | 13,10 | 12,62 | 12,82 | 4,23% | 80,00 |
| 17.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 8,08% | - |
| 16.07.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -1,22% | - |
| 15.07.2025 | 11,76 | 11,76 | 11,52 | 11,52 | -3,19% | - |
| 14.07.2025 | 10,12 | 11,90 | 10,12 | 11,90 | 13,98% | 341,00 |
| 11.07.2025 | 10,20 | 10,44 | 10,20 | 10,44 | 3,37% | 300,00 |
| 10.07.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -1,75% | - |
| 09.07.2025 | 10,28 | 10,28 | 10,28 | 10,28 | -5,34% | - |
| 08.07.2025 | 10,86 | 10,86 | 10,86 | 10,86 | -0,55% | - |
| 07.07.2025 | 10,98 | 10,98 | 10,92 | 10,92 | 0,37% | - |
| 04.07.2025 | 10,70 | 10,88 | 10,70 | 10,88 | 3,23% | 1.315,00 |
| 03.07.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -1,31% | - |
| 02.07.2025 | 10,68 | 10,68 | 10,68 | 10,68 | -4,81% | - |
| 01.07.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -1,92% | - |
| 30.06.2025 | 11,36 | 11,44 | 11,36 | 11,44 | 2,33% | - |
| 27.06.2025 | 11,66 | 11,66 | 11,18 | 11,18 | -3,12% | - |
| 26.06.2025 | 11,70 | 11,70 | 11,54 | 11,54 | -2,20% | - |
| 25.06.2025 | 12,36 | 12,50 | 11,80 | 11,80 | 6,31% | 1.200,00 |
| 24.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 2,59% | - |
| 23.06.2025 | 11,48 | 11,48 | 10,82 | 10,82 | -4,92% | 500,00 |
| 20.06.2025 | 11,18 | 11,38 | 11,18 | 11,38 | 2,34% | - |
| 19.06.2025 | 11,22 | 11,22 | 11,12 | 11,12 | -0,36% | - |
| 18.06.2025 | 11,18 | 11,18 | 11,16 | 11,16 | -2,28% | - |
| 17.06.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -0,17% | - |
| 16.06.2025 | 11,06 | 11,44 | 11,06 | 11,44 | 3,25% | - |
| 13.06.2025 | 11,58 | 11,58 | 11,08 | 11,08 | -5,78% | - |
| 12.06.2025 | 12,16 | 12,16 | 11,76 | 11,76 | -3,92% | - |
| 11.06.2025 | 11,82 | 12,32 | 11,82 | 12,24 | 3,55% | - |
| 10.06.2025 | 13,54 | 13,54 | 11,42 | 11,82 | -11,13% | 12,00 |
| 09.06.2025 | 13,68 | 13,68 | 13,30 | 13,30 | 5,06% | - |
| 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% | - |