9,920€
3,05%
Echtzeit-Aktienkurs Lightbridge Corp
Bid:
Ask:
Aktienkurse zur Lightbridge Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |