7,399€
0,20%
Echtzeit-Aktienkurs Lightbridge Corp.
Bid:
Ask:
Aktienkurse zur Lightbridge Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 7,32 | 7,42 | 7,32 | 7,40 | 0,27% | - |
| 30.07.2026 | 6,67 | 7,40 | 6,66 | 7,38 | 8,43% | 126,00 |
| 29.07.2026 | 6,93 | 7,09 | 6,71 | 6,81 | -1,25% | - |
| 28.07.2026 | 7,06 | 7,27 | 6,78 | 6,90 | -0,89% | - |
| 27.07.2026 | 6,60 | 7,19 | 6,60 | 6,96 | 4,13% | - |
| 24.07.2026 | 7,01 | 7,15 | 6,58 | 6,68 | -4,99% | - |
| 23.07.2026 | 7,17 | 7,29 | 6,96 | 7,03 | -1,22% | - |
| 22.07.2026 | 7,13 | 7,57 | 6,99 | 7,12 | 3,29% | - |
| 21.07.2026 | 6,54 | 6,94 | 6,54 | 6,89 | 5,98% | - |
| 20.07.2026 | 6,36 | 6,59 | 6,31 | 6,50 | -0,03% | - |
| 17.07.2026 | 6,26 | 6,56 | 6,06 | 6,51 | 3,83% | - |
| 16.07.2026 | 6,79 | 6,88 | 6,22 | 6,27 | -7,87% | - |
| 15.07.2026 | 6,99 | 7,20 | 6,63 | 6,80 | -2,90% | - |
| 14.07.2026 | 6,78 | 7,04 | 6,76 | 7,00 | 3,99% | - |
| 13.07.2026 | 7,39 | 7,48 | 6,70 | 6,74 | -8,37% | - |
| 10.07.2026 | 7,52 | 7,65 | 7,27 | 7,35 | -2,03% | - |
| 09.07.2026 | 7,41 | 7,57 | 7,30 | 7,50 | 2,92% | - |
| 08.07.2026 | 7,21 | 7,48 | 6,92 | 7,29 | 0,41% | - |
| 07.07.2026 | 7,94 | 7,94 | 7,11 | 7,26 | -7,21% | - |
| 06.07.2026 | 7,62 | 7,88 | 7,52 | 7,82 | 4,02% | - |
| 03.07.2026 | 7,51 | 7,53 | 7,50 | 7,52 | 0,04% | - |
| 02.07.2026 | 7,83 | 8,19 | 7,45 | 7,52 | -4,16% | - |
| 01.07.2026 | 7,71 | 8,26 | 7,65 | 7,84 | 2,07% | - |
| 30.06.2026 | 7,74 | 7,80 | 7,54 | 7,69 | -0,57% | 300,00 |
| 29.06.2026 | 7,61 | 7,78 | 7,44 | 7,73 | 1,83% | - |
| 26.06.2026 | 7,84 | 7,84 | 7,41 | 7,59 | -3,25% | - |
| 25.06.2026 | 7,99 | 8,19 | 7,72 | 7,85 | -0,98% | - |
| 24.06.2026 | 8,19 | 8,34 | 7,90 | 7,92 | -3,70% | - |
| 23.06.2026 | 8,73 | 9,03 | 8,19 | 8,23 | -5,39% | - |
| 22.06.2026 | 8,55 | 8,91 | 8,36 | 8,70 | 1,57% | 42,00 |
| 19.06.2026 | 8,54 | 8,58 | 8,54 | 8,56 | 3,27% | - |
| 18.06.2026 | 8,29 | 8,57 | 8,15 | 8,29 | 1,25% | - |
| 17.06.2026 | 8,15 | 8,34 | 8,03 | 8,19 | 0,99% | - |
| 16.06.2026 | 8,59 | 8,75 | 8,04 | 8,11 | -6,90% | 500,00 |
| 15.06.2026 | 8,11 | 8,89 | 8,11 | 8,71 | 5,90% | - |
| 12.06.2026 | 7,91 | 8,50 | 7,91 | 8,23 | 4,96% | - |
| 11.06.2026 | 7,62 | 8,01 | 7,56 | 7,84 | 2,94% | - |
| 10.06.2026 | 7,93 | 8,03 | 7,53 | 7,61 | -4,71% | - |
| 09.06.2026 | 8,23 | 8,43 | 7,93 | 7,99 | -2,64% | - |
| 08.06.2026 | 8,36 | 8,76 | 8,11 | 8,21 | -0,68% | - |
| 05.06.2026 | 9,53 | 9,65 | 8,25 | 8,26 | -12,81% | - |
| 04.06.2026 | 9,47 | 9,69 | 9,07 | 9,48 | -1,30% | - |
| 03.06.2026 | 10,44 | 10,59 | 9,44 | 9,60 | -8,66% | 500,00 |
| 02.06.2026 | 10,02 | 10,90 | 9,87 | 10,51 | 5,59% | 20,00 |
| 01.06.2026 | 9,87 | 10,20 | 9,58 | 9,95 | 0,74% | - |
| 29.05.2026 | 10,02 | 10,24 | 9,37 | 9,88 | 2,65% | - |
| 28.05.2026 | 9,61 | 9,63 | 9,61 | 9,63 | -2,48% | - |
| 27.05.2026 | 10,02 | 10,18 | 9,65 | 9,87 | -1,16% | - |
| 26.05.2026 | 9,90 | 10,37 | 9,75 | 9,99 | 2,12% | 500,00 |
| 25.05.2026 | 9,69 | 9,79 | 9,69 | 9,78 | -0,54% | - |
| 22.05.2026 | 9,93 | 10,29 | 9,78 | 9,83 | 0,45% | - |
| 21.05.2026 | 9,45 | 9,85 | 9,35 | 9,79 | 4,20% | 1.001,00 |
| 20.05.2026 | 8,98 | 9,62 | 8,97 | 9,39 | 5,23% | - |
| 19.05.2026 | 9,37 | 9,37 | 8,81 | 8,93 | -2,69% | - |
| 18.05.2026 | 9,83 | 10,02 | 9,16 | 9,17 | -8,26% | 2.000,00 |
| 15.05.2026 | 10,97 | 10,99 | 9,95 | 10,00 | -9,17% | - |
| 14.05.2026 | 11,02 | 11,21 | 10,53 | 11,01 | -3,34% | - |
| 13.05.2026 | 11,45 | 11,84 | 11,09 | 11,39 | -0,18% | - |
| 12.05.2026 | 12,06 | 12,23 | 11,00 | 11,41 | -8,02% | 80,00 |
| 11.05.2026 | 11,45 | 12,62 | 11,10 | 12,41 | 8,70% | 80,00 |
| 08.05.2026 | 11,62 | 12,13 | 11,15 | 11,41 | -3,18% | - |
| 07.05.2026 | 12,04 | 12,30 | 11,51 | 11,79 | -2,26% | 70,00 |
| 06.05.2026 | 11,13 | 12,08 | 10,93 | 12,06 | 11,49% | - |
| 05.05.2026 | 10,59 | 10,82 | 10,59 | 10,82 | 1,55% | - |
| 04.05.2026 | 10,97 | 11,03 | 10,45 | 10,65 | -4,33% | - |
| 30.04.2026 | 9,81 | 11,17 | 9,66 | 11,14 | 14,97% | - |
| 29.04.2026 | 10,79 | 10,90 | 9,65 | 9,69 | -8,57% | 10,00 |
| 28.04.2026 | 11,19 | 11,44 | 10,50 | 10,59 | -6,05% | - |
| 27.04.2026 | 10,76 | 11,33 | 10,72 | 11,28 | 4,98% | - |
| 24.04.2026 | 11,13 | 11,52 | 10,66 | 10,74 | -4,04% | - |
| 23.04.2026 | 11,40 | 12,19 | 10,87 | 11,19 | -3,87% | 80,00 |
| 22.04.2026 | 10,75 | 11,67 | 10,75 | 11,64 | 6,45% | - |
| 21.04.2026 | 10,95 | 11,41 | 10,62 | 10,94 | 2,20% | - |
| 20.04.2026 | 10,76 | 10,96 | 10,40 | 10,70 | -0,86% | - |
| 17.04.2026 | 10,23 | 11,08 | 10,11 | 10,80 | 5,86% | - |
| 16.04.2026 | 10,36 | 10,86 | 9,91 | 10,20 | -0,24% | - |
| 15.04.2026 | 10,05 | 10,67 | 9,92 | 10,22 | 2,34% | - |
| 14.04.2026 | 9,72 | 10,58 | 9,67 | 9,99 | 3,21% | - |
| 13.04.2026 | 9,27 | 9,69 | 8,95 | 9,68 | 5,10% | - |
| 10.04.2026 | 9,20 | 9,70 | 9,17 | 9,21 | -0,43% | - |
| 09.04.2026 | 9,54 | 9,56 | 9,10 | 9,25 | -2,14% | - |
| 08.04.2026 | 8,90 | 9,88 | 8,90 | 9,45 | 7,47% | - |
| 07.04.2026 | 9,61 | 9,61 | 8,57 | 8,79 | -8,17% | - |
| 02.04.2026 | 9,23 | 9,82 | 8,71 | 9,58 | 2,08% | 20,00 |
| 01.04.2026 | 9,24 | 9,90 | 9,23 | 9,38 | 3,30% | - |
| 31.03.2026 | 8,70 | 9,12 | 8,67 | 9,08 | 5,70% | - |
| 30.03.2026 | 9,42 | 9,78 | 8,54 | 8,59 | -11,76% | - |
| 27.03.2026 | 9,64 | 9,81 | 9,35 | 9,74 | 3,02% | - |
| 26.03.2026 | 9,73 | 9,74 | 9,39 | 9,45 | -1,31% | - |
| 25.03.2026 | 9,70 | 9,94 | 9,55 | 9,58 | 1,48% | - |
| 24.03.2026 | 9,23 | 9,48 | 9,08 | 9,44 | 2,33% | - |
| 23.03.2026 | 8,94 | 9,34 | 8,40 | 9,22 | 3,36% | - |
| 20.03.2026 | 9,24 | 9,36 | 8,68 | 8,92 | -1,98% | - |
| 19.03.2026 | 9,61 | 9,61 | 8,74 | 9,10 | -5,99% | - |
| 18.03.2026 | 10,05 | 10,23 | 9,65 | 9,68 | -3,63% | 1,00 |
| 17.03.2026 | 9,91 | 10,42 | 9,72 | 10,05 | 1,52% | 551,00 |
| 16.03.2026 | 9,99 | 10,26 | 9,85 | 9,90 | -0,70% | - |
| 13.03.2026 | 10,26 | 10,65 | 9,91 | 9,97 | -4,73% | 1,00 |
| 12.03.2026 | 10,51 | 10,51 | 10,23 | 10,46 | 0,48% | - |
| 11.03.2026 | 10,40 | 10,59 | 10,27 | 10,41 | -1,61% | - |