16,370€
4,47%
Echtzeit-Aktienkurs Lightbridge Corp
Bid:
Ask:
Aktienkurse zur Lightbridge Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 15,77 | 16,07 | 14,33 | 15,89 | 1,40% | 500,00 |
| 06.11.2025 | 20,23 | 20,48 | 15,53 | 15,67 | -21,96% | 1,00 |
| 05.11.2025 | 19,76 | 20,70 | 19,50 | 20,08 | 2,08% | 100,00 |
| 04.11.2025 | 21,53 | 21,53 | 19,34 | 19,67 | -8,19% | 441,00 |
| 03.11.2025 | 23,28 | 23,70 | 21,18 | 21,43 | -6,95% | 975,00 |
| 31.10.2025 | 23,95 | 24,98 | 22,50 | 23,03 | -5,05% | 396,00 |
| 30.10.2025 | 22,25 | 24,25 | 21,50 | 24,25 | 5,32% | 3.800,00 |
| 29.10.2025 | 21,03 | 23,43 | 20,35 | 23,03 | 9,64% | 139,00 |
| 28.10.2025 | 20,60 | 22,43 | 20,25 | 21,00 | 2,19% | 50,00 |
| 27.10.2025 | 21,88 | 22,70 | 20,06 | 20,55 | -5,63% | 1.188,00 |
| 24.10.2025 | 19,82 | 22,43 | 19,82 | 21,78 | 11,10% | 200,00 |
| 23.10.2025 | 18,22 | 20,38 | 18,19 | 19,60 | 6,00% | 476,00 |
| 22.10.2025 | 20,60 | 20,60 | 17,53 | 18,49 | -7,64% | 10.927,00 |
| 21.10.2025 | 22,53 | 22,83 | 19,56 | 20,02 | -10,63% | 513,00 |
| 20.10.2025 | 20,50 | 22,88 | 20,50 | 22,40 | 10,21% | 1.547,00 |
| 17.10.2025 | 22,38 | 22,75 | 19,69 | 20,33 | -13,23% | 20,00 |
| 16.10.2025 | 23,40 | 26,35 | 22,63 | 23,43 | 0,00% | 200,00 |
| 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% | - |