23,400€
2,74%
Echtzeit-Aktienkurs Lightbridge Corp
Bid:
Ask:
Aktienkurse zur Lightbridge Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.10.2025 | 22,90 | 25,00 | 21,33 | 23,43 | 2,85% | 1.522,00 |
14.10.2025 | 23,23 | 23,40 | 21,30 | 22,78 | -2,88% | 802,00 |
13.10.2025 | 18,59 | 23,80 | 18,59 | 23,45 | 16,70% | 4.709,00 |
10.10.2025 | 20,65 | 22,35 | 19,52 | 20,10 | 3,74% | 3.980,00 |
09.10.2025 | 19,72 | 21,00 | 19,22 | 19,37 | -1,77% | 3.678,00 |
08.10.2025 | 19,78 | 20,30 | 19,38 | 19,72 | 2,39% | 47,00 |
07.10.2025 | 19,62 | 20,33 | 18,34 | 19,26 | -1,38% | 5.685,00 |
06.10.2025 | 18,30 | 21,05 | 18,30 | 19,53 | 7,31% | 547,00 |
03.10.2025 | 17,93 | 19,55 | 17,65 | 18,20 | 3,41% | 1.954,00 |
02.10.2025 | 17,60 | 18,47 | 17,28 | 17,60 | 2,44% | 683,00 |
01.10.2025 | 18,08 | 18,08 | 16,80 | 17,18 | -5,40% | - |
30.09.2025 | 19,35 | 19,63 | 17,65 | 18,16 | -7,11% | 300,00 |
29.09.2025 | 17,77 | 19,88 | 17,37 | 19,55 | 7,36% | - |
26.09.2025 | 16,69 | 18,26 | 16,19 | 18,21 | 10,03% | 350,00 |
25.09.2025 | 15,81 | 17,04 | 14,61 | 16,55 | 2,73% | 380,00 |
24.09.2025 | 17,72 | 18,16 | 16,04 | 16,11 | -8,31% | - |
23.09.2025 | 17,58 | 18,31 | 16,90 | 17,57 | 3,84% | 394,00 |
22.09.2025 | 15,40 | 16,94 | 14,54 | 16,92 | 11,83% | 1.185,00 |
19.09.2025 | 12,99 | 15,40 | 12,90 | 15,13 | 17,29% | 2.182,00 |
18.09.2025 | 12,79 | 13,45 | 12,68 | 12,90 | 4,03% | 103,00 |
17.09.2025 | 12,77 | 12,87 | 12,02 | 12,40 | -2,75% | - |
16.09.2025 | 13,20 | 13,49 | 12,48 | 12,75 | -3,77% | 2.437,00 |
15.09.2025 | 11,86 | 13,32 | 11,72 | 13,25 | 10,69% | 2.427,00 |
12.09.2025 | 12,03 | 12,41 | 11,89 | 11,97 | 1,01% | - |
11.09.2025 | 11,79 | 12,12 | 11,68 | 11,85 | -4,97% | - |
10.09.2025 | 12,45 | 12,50 | 12,32 | 12,47 | 1,71% | 20,00 |
09.09.2025 | 12,16 | 12,69 | 11,99 | 12,26 | -0,57% | - |
08.09.2025 | 12,15 | 12,44 | 11,79 | 12,33 | 1,65% | 429,00 |
05.09.2025 | 12,11 | 12,36 | 11,66 | 12,13 | 0,08% | - |
04.09.2025 | 12,66 | 12,67 | 11,68 | 12,12 | -2,42% | 659,00 |
03.09.2025 | 12,93 | 13,24 | 12,29 | 12,42 | -4,09% | 659,00 |
02.09.2025 | 12,98 | 13,32 | 12,09 | 12,95 | -0,61% | 364,00 |
01.09.2025 | 12,96 | 13,03 | 12,94 | 13,03 | 0,85% | - |
29.08.2025 | 13,25 | 13,54 | 12,55 | 12,92 | -2,64% | 809,00 |
28.08.2025 | 13,24 | 13,87 | 13,17 | 13,27 | -0,75% | 803,00 |
27.08.2025 | 13,57 | 13,98 | 13,28 | 13,37 | -2,05% | - |
26.08.2025 | 13,18 | 14,61 | 13,09 | 13,65 | 3,88% | - |
25.08.2025 | 13,10 | 13,56 | 12,69 | 13,14 | 0,15% | 1.756,00 |
22.08.2025 | 12,28 | 13,30 | 12,06 | 13,12 | 7,28% | 350,00 |
21.08.2025 | 11,66 | 12,27 | 11,66 | 12,23 | 4,26% | - |
20.08.2025 | 11,97 | 12,08 | 11,12 | 11,73 | -1,92% | - |
19.08.2025 | 13,10 | 13,34 | 11,94 | 11,96 | -8,70% | 14,00 |
18.08.2025 | 13,72 | 14,13 | 12,81 | 13,10 | -5,28% | 2.006,00 |
15.08.2025 | 13,97 | 14,24 | 12,76 | 13,83 | -1,14% | - |
14.08.2025 | 14,68 | 15,16 | 13,58 | 13,99 | -5,02% | 300,00 |
13.08.2025 | 14,62 | 16,03 | 14,26 | 14,73 | 0,75% | 3.042,00 |
12.08.2025 | 11,57 | 14,88 | 11,57 | 14,62 | 25,82% | 3.497,00 |
11.08.2025 | 12,20 | 12,27 | 11,58 | 11,62 | -1,44% | - |
08.08.2025 | 12,07 | 12,35 | 11,51 | 11,79 | -2,48% | 59,00 |
07.08.2025 | 12,51 | 12,73 | 11,60 | 12,09 | -3,82% | 1.006,00 |
06.08.2025 | 12,39 | 12,87 | 12,29 | 12,57 | 1,86% | 120,00 |
05.08.2025 | 12,23 | 12,92 | 11,90 | 12,34 | 0,82% | 850,00 |
04.08.2025 | 11,36 | 12,27 | 11,15 | 12,24 | 7,84% | - |
01.08.2025 | 11,83 | 11,89 | 10,84 | 11,35 | -3,65% | 70,00 |
31.07.2025 | 12,49 | 12,53 | 11,74 | 11,78 | -2,56% | - |
30.07.2025 | 11,92 | 12,62 | 11,80 | 12,09 | 2,11% | - |
29.07.2025 | 12,84 | 13,51 | 11,81 | 11,84 | -8,22% | 218,00 |
28.07.2025 | 12,59 | 13,11 | 12,29 | 12,90 | 2,71% | 49,00 |
25.07.2025 | 12,64 | 13,08 | 12,04 | 12,56 | -0,95% | - |
24.07.2025 | 11,77 | 12,90 | 11,70 | 12,68 | 8,10% | - |
23.07.2025 | 11,38 | 12,26 | 11,34 | 11,73 | 3,71% | 600,00 |
22.07.2025 | 11,52 | 11,56 | 10,81 | 11,31 | -0,62% | - |
21.07.2025 | 12,96 | 13,37 | 11,30 | 11,38 | -12,33% | 196,00 |
18.07.2025 | 12,77 | 13,43 | 12,76 | 12,98 | 1,09% | 307,00 |
17.07.2025 | 12,41 | 12,87 | 12,12 | 12,84 | 2,31% | - |
16.07.2025 | 11,40 | 12,66 | 11,22 | 12,55 | 8,56% | 100,00 |
15.07.2025 | 11,83 | 12,05 | 11,41 | 11,56 | -3,51% | 50,00 |
14.07.2025 | 10,25 | 12,08 | 10,01 | 11,98 | 16,88% | - |
11.07.2025 | 10,31 | 10,69 | 10,21 | 10,25 | -1,25% | 1.012,00 |
10.07.2025 | 10,33 | 10,58 | 9,97 | 10,38 | 0,39% | - |
09.07.2025 | 10,43 | 10,57 | 9,95 | 10,34 | -0,10% | - |
08.07.2025 | 11,00 | 11,39 | 10,07 | 10,35 | -6,17% | - |
07.07.2025 | 10,83 | 11,23 | 10,42 | 11,03 | 0,46% | - |
04.07.2025 | 10,84 | 10,98 | 10,71 | 10,98 | 1,95% | - |
03.07.2025 | 10,67 | 10,93 | 10,51 | 10,77 | 0,94% | 200,00 |
02.07.2025 | 10,81 | 10,87 | 10,46 | 10,67 | -1,11% | 1.900,00 |
01.07.2025 | 11,34 | 11,48 | 10,59 | 10,79 | -4,85% | - |
30.06.2025 | 11,41 | 11,78 | 11,18 | 11,34 | -0,26% | - |
27.06.2025 | 11,62 | 12,11 | 11,03 | 11,37 | -1,98% | - |
26.06.2025 | 11,83 | 12,19 | 11,38 | 11,60 | -2,11% | - |
25.06.2025 | 12,54 | 12,82 | 11,84 | 11,85 | -5,35% | - |
24.06.2025 | 11,19 | 12,54 | 11,05 | 12,52 | 14,55% | - |
23.06.2025 | 11,63 | 11,85 | 10,45 | 10,93 | -5,61% | - |
20.06.2025 | 11,26 | 11,68 | 11,04 | 11,58 | 2,93% | - |
19.06.2025 | 11,37 | 11,37 | 11,25 | 11,25 | -1,23% | - |
18.06.2025 | 11,31 | 11,63 | 11,11 | 11,39 | 0,53% | - |
17.06.2025 | 11,69 | 12,08 | 11,25 | 11,33 | -2,66% | 19,00 |
16.06.2025 | 11,22 | 12,28 | 11,17 | 11,64 | 4,30% | 100,00 |
13.06.2025 | 11,83 | 11,88 | 10,94 | 11,16 | -5,26% | 150,00 |
12.06.2025 | 12,32 | 12,38 | 11,76 | 11,78 | -5,23% | 700,00 |
11.06.2025 | 12,01 | 13,13 | 11,80 | 12,43 | 5,43% | - |
10.06.2025 | 13,77 | 14,51 | 11,53 | 11,79 | -14,25% | - |
09.06.2025 | 13,84 | 14,51 | 13,40 | 13,75 | -0,43% | 1.500,00 |
06.06.2025 | 12,81 | 13,81 | 12,49 | 13,81 | 7,47% | - |
05.06.2025 | 13,77 | 14,54 | 12,56 | 12,85 | -6,07% | 2.950,00 |
04.06.2025 | 13,11 | 13,70 | 12,33 | 13,68 | 4,99% | 100,00 |
03.06.2025 | 12,43 | 14,38 | 12,35 | 13,03 | 5,08% | - |
02.06.2025 | 13,10 | 14,21 | 11,99 | 12,40 | -6,20% | 300,00 |
30.05.2025 | 12,96 | 13,47 | 12,27 | 13,22 | 0,84% | - |
29.05.2025 | 14,98 | 15,44 | 12,55 | 13,11 | -11,42% | 280,00 |