10,560€
-2,13%
Echtzeit-Aktienkurs Lightbridge Corp.
Bid:
Ask:
Aktienkurse zur Lightbridge Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 10,81 | 10,87 | 10,60 | 10,64 | -1,39% | 1.800,00 |
| 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 |
| 28.05.2025 | 14,42 | 15,66 | 13,50 | 14,80 | 3,14% | 800,00 |
| 27.05.2025 | 13,09 | 14,53 | 13,09 | 14,35 | 8,71% | 400,00 |
| 26.05.2025 | 13,27 | 13,56 | 13,11 | 13,20 | -1,79% | 2.200,00 |
| 23.05.2025 | 9,48 | 14,22 | 9,48 | 13,44 | 41,85% | 3.765,00 |
| 22.05.2025 | 8,90 | 9,66 | 8,78 | 9,48 | 5,28% | - |
| 21.05.2025 | 8,85 | 9,58 | 8,65 | 9,00 | 1,58% | - |
| 20.05.2025 | 9,12 | 9,34 | 8,79 | 8,86 | -2,80% | - |
| 19.05.2025 | 8,78 | 9,14 | 8,66 | 9,12 | -1,46% | 1.110,00 |
| 16.05.2025 | 9,75 | 10,22 | 9,25 | 9,25 | -5,42% | 62,00 |
| 15.05.2025 | 10,07 | 10,07 | 9,50 | 9,78 | -2,98% | - |
| 14.05.2025 | 10,11 | 11,26 | 10,02 | 10,08 | 0,10% | - |
| 13.05.2025 | 9,65 | 10,90 | 9,42 | 10,07 | 2,34% | 100,00 |
| 12.05.2025 | 8,49 | 10,00 | 8,49 | 9,84 | 15,43% | 300,00 |
| 09.05.2025 | 8,65 | 8,92 | 8,38 | 8,53 | -1,67% | - |
| 08.05.2025 | 8,32 | 8,85 | 8,25 | 8,67 | 4,77% | - |
| 07.05.2025 | 8,58 | 8,60 | 8,15 | 8,28 | -2,82% | - |
| 06.05.2025 | 8,13 | 8,62 | 7,81 | 8,52 | 5,38% | - |
| 05.05.2025 | 8,12 | 8,29 | 7,87 | 8,08 | -1,46% | - |
| 02.05.2025 | 8,22 | 8,72 | 7,96 | 8,20 | 3,67% | 550,00 |
| 30.04.2025 | 8,04 | 8,19 | 7,54 | 7,91 | -1,86% | - |
| 29.04.2025 | 7,83 | 8,15 | 7,81 | 8,06 | 0,62% | - |
| 28.04.2025 | 7,91 | 8,21 | 7,57 | 8,01 | 1,46% | - |
| 25.04.2025 | 7,77 | 7,94 | 7,65 | 7,90 | 1,81% | 15,00 |
| 24.04.2025 | 7,43 | 7,82 | 6,96 | 7,76 | 5,37% | - |
| 23.04.2025 | 6,97 | 7,61 | 6,97 | 7,36 | 5,98% | - |
| 22.04.2025 | 6,14 | 6,97 | 6,09 | 6,95 | 5,63% | - |
| 17.04.2025 | 6,51 | 6,74 | 6,20 | 6,58 | 3,79% | - |
| 16.04.2025 | 6,44 | 6,69 | 6,25 | 6,34 | -3,50% | - |
| 15.04.2025 | 6,69 | 7,01 | 6,49 | 6,57 | -2,23% | - |
| 14.04.2025 | 7,25 | 7,46 | 6,70 | 6,72 | -4,68% | - |
| 11.04.2025 | 6,73 | 7,19 | 6,48 | 7,05 | 4,22% | - |
| 10.04.2025 | 6,85 | 7,29 | 6,40 | 6,76 | -1,82% | - |
| 09.04.2025 | 5,98 | 7,25 | 5,89 | 6,89 | 12,32% | - |
| 08.04.2025 | 6,41 | 6,87 | 5,99 | 6,13 | -3,92% | - |
| 07.04.2025 | 6,07 | 6,97 | 5,33 | 6,38 | 2,82% | - |
| 04.04.2025 | 6,67 | 6,80 | 5,56 | 6,21 | -8,14% | 100,00 |
| 03.04.2025 | 6,75 | 6,89 | 6,37 | 6,76 | -7,15% | - |
| 02.04.2025 | 6,88 | 7,30 | 6,60 | 7,28 | 5,90% | - |
| 01.04.2025 | 6,90 | 7,24 | 6,43 | 6,87 | -0,07% | - |
| 31.03.2025 | 6,64 | 6,91 | 6,23 | 6,88 | 3,31% | 55,00 |
| 28.03.2025 | 7,21 | 7,33 | 6,51 | 6,66 | -7,44% | - |
| 27.03.2025 | 7,40 | 7,55 | 7,13 | 7,19 | -3,03% | - |
| 26.03.2025 | 8,18 | 8,18 | 7,28 | 7,42 | -6,20% | - |
| 25.03.2025 | 8,73 | 8,74 | 7,70 | 7,91 | -9,35% | - |
| 24.03.2025 | 8,30 | 8,99 | 8,30 | 8,72 | 5,44% | - |
| 21.03.2025 | 8,67 | 8,70 | 8,10 | 8,27 | -5,49% | - |
| 20.03.2025 | 9,18 | 9,39 | 8,64 | 8,75 | -3,79% | - |
| 19.03.2025 | 8,42 | 9,42 | 8,29 | 9,10 | 8,15% | - |
| 18.03.2025 | 8,66 | 8,73 | 8,06 | 8,41 | -3,33% | 200,00 |
| 17.03.2025 | 8,55 | 9,20 | 8,44 | 8,70 | 1,52% | - |
| 14.03.2025 | 7,85 | 8,61 | 7,53 | 8,57 | 13,81% | 200,00 |
| 13.03.2025 | 8,06 | 8,19 | 7,45 | 7,53 | -4,92% | - |
| 12.03.2025 | 7,63 | 8,36 | 7,61 | 7,92 | 3,33% | - |
| 11.03.2025 | 7,22 | 7,76 | 7,16 | 7,67 | 4,36% | - |
| 10.03.2025 | 8,62 | 8,62 | 6,95 | 7,35 | -13,94% | 20,00 |
| 07.03.2025 | 8,54 | 8,85 | 8,02 | 8,54 | 0,89% | - |
| 06.03.2025 | 9,67 | 9,68 | 8,44 | 8,46 | -10,48% | - |
| 05.03.2025 | 10,46 | 10,64 | 9,13 | 9,45 | -7,62% | 141,00 |
| 04.03.2025 | 9,45 | 10,66 | 8,64 | 10,23 | 12,23% | 60,00 |
| 03.03.2025 | 10,41 | 11,48 | 9,12 | 9,12 | -12,52% | - |
| 28.02.2025 | 9,75 | 10,99 | 8,82 | 10,42 | 8,60% | 97,00 |
| 27.02.2025 | 9,69 | 11,59 | 9,36 | 9,60 | 2,40% | 480,00 |
| 26.02.2025 | 8,71 | 9,95 | 8,71 | 9,37 | 7,64% | - |
| 25.02.2025 | 9,17 | 9,36 | 8,23 | 8,71 | -5,43% | - |
| 24.02.2025 | 10,67 | 11,17 | 9,21 | 9,21 | -14,93% | 250,00 |
| 21.02.2025 | 11,81 | 13,09 | 10,77 | 10,82 | -8,77% | - |
| 20.02.2025 | 12,36 | 12,36 | 11,36 | 11,86 | -4,51% | 160,00 |
| 19.02.2025 | 12,96 | 13,84 | 12,15 | 12,42 | -3,42% | 340,00 |
| 18.02.2025 | 13,37 | 14,89 | 12,28 | 12,86 | -3,81% | 70,00 |
| 17.02.2025 | 13,33 | 13,40 | 13,32 | 13,37 | 3,64% | 100,00 |
| 14.02.2025 | 14,58 | 16,04 | 12,80 | 12,90 | -11,10% | 10.300,00 |
| 13.02.2025 | 14,03 | 14,51 | 12,80 | 14,51 | 3,35% | 2.270,00 |
| 12.02.2025 | 10,49 | 14,09 | 9,96 | 14,04 | 35,52% | 3.500,00 |
| 11.02.2025 | 11,34 | 11,84 | 10,24 | 10,36 | -8,40% | - |
| 10.02.2025 | 11,81 | 12,54 | 10,69 | 11,31 | -3,99% | 40,00 |