10,360€
7,08%
Echtzeit-Aktienkurs Lightbridge Corp.
Bid:
Ask:
Aktienkurse zur Lightbridge Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 10,06 | 10,67 | 9,94 | 10,58 | 9,35% | - |
| 09.03.2026 | 9,81 | 9,93 | 9,41 | 9,68 | -2,57% | 65,00 |
| 06.03.2026 | 10,47 | 10,77 | 9,92 | 9,93 | -3,40% | - |
| 05.03.2026 | 11,07 | 11,07 | 10,09 | 10,28 | -6,97% | - |
| 04.03.2026 | 10,67 | 11,19 | 10,52 | 11,05 | 2,60% | - |
| 03.03.2026 | 11,17 | 11,17 | 9,83 | 10,77 | -3,49% | 500,00 |
| 02.03.2026 | 10,84 | 11,40 | 10,44 | 11,16 | 1,82% | - |
| 27.02.2026 | 11,58 | 11,79 | 10,91 | 10,96 | -4,78% | 15,00 |
| 26.02.2026 | 11,48 | 11,85 | 11,16 | 11,51 | -2,13% | - |
| 25.02.2026 | 11,13 | 11,77 | 11,03 | 11,76 | 6,43% | 1,00 |
| 24.02.2026 | 10,98 | 11,06 | 10,28 | 11,05 | 4,25% | 1,00 |
| 23.02.2026 | 10,90 | 11,01 | 10,54 | 10,60 | -2,39% | - |
| 20.02.2026 | 11,43 | 11,55 | 10,80 | 10,86 | -3,89% | 1,00 |
| 19.02.2026 | 11,33 | 11,40 | 10,84 | 11,30 | 1,71% | 500,00 |
| 18.02.2026 | 11,11 | 11,68 | 10,93 | 11,11 | 1,55% | - |
| 17.02.2026 | 11,01 | 11,13 | 10,61 | 10,94 | -0,45% | - |
| 16.02.2026 | 11,01 | 11,01 | 10,97 | 10,99 | -0,72% | - |
| 13.02.2026 | 10,68 | 11,44 | 10,64 | 11,07 | 2,69% | - |
| 12.02.2026 | 11,33 | 11,57 | 10,63 | 10,78 | -9,94% | - |
| 11.02.2026 | 11,85 | 12,18 | 11,82 | 11,97 | -0,50% | - |
| 10.02.2026 | 12,41 | 12,65 | 11,94 | 12,03 | -1,96% | - |
| 09.02.2026 | 12,84 | 12,86 | 12,01 | 12,27 | -2,46% | - |
| 06.02.2026 | 11,45 | 12,65 | 11,23 | 12,58 | 9,49% | - |
| 05.02.2026 | 12,10 | 12,38 | 11,27 | 11,49 | -3,61% | 1.000,00 |
| 04.02.2026 | 14,27 | 14,47 | 11,45 | 11,92 | -14,12% | 98,00 |
| 03.02.2026 | 12,72 | 14,41 | 12,69 | 13,88 | 6,85% | - |
| 02.02.2026 | 12,99 | 13,43 | 12,01 | 12,99 | -3,99% | - |
| 30.01.2026 | 13,95 | 14,52 | 13,46 | 13,53 | -1,17% | - |
| 29.01.2026 | 14,99 | 15,23 | 13,30 | 13,69 | -7,81% | - |
| 28.01.2026 | 14,36 | 15,19 | 14,27 | 14,85 | 5,24% | - |
| 27.01.2026 | 13,45 | 14,33 | 13,40 | 14,11 | 4,99% | 100,00 |
| 26.01.2026 | 15,07 | 15,64 | 13,41 | 13,44 | -9,74% | 225,00 |
| 23.01.2026 | 15,62 | 15,85 | 14,75 | 14,89 | -4,92% | - |
| 22.01.2026 | 15,46 | 16,00 | 15,40 | 15,66 | 1,42% | - |
| 21.01.2026 | 14,75 | 16,10 | 14,40 | 15,44 | 5,32% | - |
| 20.01.2026 | 14,94 | 15,29 | 14,11 | 14,66 | -1,74% | 550,00 |
| 19.01.2026 | 15,01 | 15,01 | 14,92 | 14,92 | -2,04% | - |
| 16.01.2026 | 15,11 | 15,56 | 15,11 | 15,23 | -0,78% | - |
| 15.01.2026 | 15,15 | 15,91 | 15,12 | 15,35 | -0,26% | 334,00 |
| 14.01.2026 | 14,04 | 15,45 | 13,82 | 15,39 | 9,15% | 1,00 |
| 13.01.2026 | 14,18 | 14,55 | 13,93 | 14,10 | -0,35% | - |
| 12.01.2026 | 14,24 | 14,41 | 13,88 | 14,15 | -0,91% | 147,00 |
| 09.01.2026 | 13,80 | 15,27 | 13,58 | 14,28 | 4,46% | 131,00 |
| 08.01.2026 | 13,99 | 14,09 | 13,50 | 13,67 | -2,01% | 66,00 |
| 07.01.2026 | 13,92 | 14,28 | 13,31 | 13,95 | -0,29% | 66,00 |
| 06.01.2026 | 13,51 | 14,10 | 13,26 | 13,99 | 3,32% | 21,00 |
| 05.01.2026 | 12,42 | 13,59 | 12,00 | 13,54 | 13,88% | 15,00 |
| 02.01.2026 | 11,09 | 11,89 | 10,79 | 11,89 | 6,83% | - |
| 30.12.2025 | 11,09 | 11,27 | 11,07 | 11,13 | -0,36% | - |
| 29.12.2025 | 11,81 | 11,81 | 11,05 | 11,17 | -9,48% | - |
| 23.12.2025 | 12,53 | 12,87 | 12,04 | 12,34 | -1,20% | - |
| 22.12.2025 | 12,07 | 12,74 | 11,96 | 12,49 | 3,82% | - |
| 19.12.2025 | 11,59 | 12,17 | 11,49 | 12,03 | 5,16% | - |
| 18.12.2025 | 11,06 | 12,04 | 11,05 | 11,44 | 0,97% | 35,00 |
| 17.12.2025 | 12,35 | 12,66 | 11,24 | 11,33 | -7,21% | - |
| 16.12.2025 | 12,31 | 12,63 | 12,07 | 12,21 | -1,21% | - |
| 15.12.2025 | 13,16 | 13,58 | 12,29 | 12,36 | -6,65% | - |
| 12.12.2025 | 14,52 | 14,83 | 13,16 | 13,24 | -9,50% | - |
| 11.12.2025 | 14,14 | 14,63 | 13,52 | 14,63 | 1,95% | 245,00 |
| 10.12.2025 | 14,42 | 14,55 | 13,64 | 14,35 | -1,78% | 150,00 |
| 09.12.2025 | 14,54 | 14,68 | 14,21 | 14,61 | 0,00% | 200,00 |
| 08.12.2025 | 14,71 | 15,23 | 14,39 | 14,61 | -1,02% | - |
| 05.12.2025 | 15,33 | 15,61 | 14,61 | 14,76 | -3,28% | - |
| 04.12.2025 | 13,90 | 15,35 | 13,74 | 15,26 | 10,18% | - |
| 03.12.2025 | 13,54 | 13,85 | 13,17 | 13,85 | 0,29% | - |
| 02.12.2025 | 13,10 | 14,09 | 12,98 | 13,81 | 5,02% | - |
| 01.12.2025 | 14,14 | 14,14 | 13,07 | 13,15 | -6,94% | 2.384,00 |
| 28.11.2025 | 13,25 | 14,20 | 13,07 | 14,13 | 6,80% | 2.376,00 |
| 27.11.2025 | 13,31 | 13,31 | 13,11 | 13,23 | -0,60% | - |
| 26.11.2025 | 13,05 | 13,40 | 12,94 | 13,31 | 1,99% | 1.149,00 |
| 25.11.2025 | 12,99 | 13,25 | 12,35 | 13,05 | 0,00% | 1.228,00 |
| 24.11.2025 | 12,31 | 13,09 | 12,09 | 13,05 | 7,76% | - |
| 21.11.2025 | 12,60 | 12,87 | 11,58 | 12,11 | -10,10% | - |
| 20.11.2025 | 15,12 | 16,24 | 13,33 | 13,47 | -10,08% | 501,00 |
| 19.11.2025 | 14,62 | 15,37 | 14,58 | 14,98 | 1,49% | - |
| 18.11.2025 | 14,69 | 15,03 | 14,05 | 14,76 | 1,51% | - |
| 17.11.2025 | 15,51 | 15,82 | 14,13 | 14,54 | -4,53% | - |
| 14.11.2025 | 15,42 | 16,30 | 14,33 | 15,23 | -1,17% | - |
| 13.11.2025 | 17,41 | 17,53 | 15,22 | 15,41 | -12,19% | - |
| 12.11.2025 | 17,36 | 17,96 | 16,98 | 17,55 | 1,15% | 11,00 |
| 11.11.2025 | 17,78 | 18,05 | 16,42 | 17,35 | -2,86% | - |
| 10.11.2025 | 16,51 | 18,14 | 16,51 | 17,86 | 12,40% | - |
| 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 |