6,481€
-4,76%
Echtzeit-Aktienkurs Lightbridge Corp.
Bid:
Ask:
Aktienkurse zur Lightbridge Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 6,80 | 6,98 | 6,48 | 6,48 | -4,73% | 29,00 |
| 08.09.2026 | 6,53 | 6,98 | 6,49 | 6,81 | 5,06% | - |
| 07.09.2026 | 6,50 | 6,50 | 6,47 | 6,48 | -0,55% | 135,00 |
| 04.09.2026 | 6,46 | 6,60 | 6,38 | 6,51 | 1,15% | - |
| 03.09.2026 | 6,54 | 6,67 | 6,40 | 6,44 | -1,20% | 234,00 |
| 02.09.2026 | 6,43 | 6,54 | 6,30 | 6,52 | 1,96% | - |
| 01.09.2026 | 6,53 | 6,56 | 6,24 | 6,39 | -1,40% | - |
| 31.08.2026 | 6,47 | 6,76 | 6,44 | 6,48 | -0,43% | 19.300,00 |
| 28.08.2026 | 7,04 | 7,06 | 6,49 | 6,51 | -6,81% | 732,00 |
| 27.08.2026 | 6,93 | 7,09 | 6,89 | 6,99 | 0,66% | - |
| 26.08.2026 | 7,18 | 7,44 | 6,85 | 6,94 | -3,00% | 8.984,00 |
| 25.08.2026 | 6,68 | 7,16 | 6,58 | 7,16 | 7,42% | 480,00 |
| 24.08.2026 | 7,14 | 7,14 | 6,63 | 6,66 | -5,36% | 390,00 |
| 21.08.2026 | 6,63 | 7,12 | 6,61 | 7,04 | 7,01% | 933,00 |
| 20.08.2026 | 6,96 | 6,97 | 6,53 | 6,58 | -4,51% | 490,00 |
| 19.08.2026 | 6,84 | 7,04 | 6,76 | 6,89 | -38,26% | 1.802,00 |
| 05.05.2026 | 10,74 | 11,16 | 10,68 | 11,16 | 5,56% | 1.295,00 |
| 04.05.2026 | 10,98 | 11,02 | 10,45 | 10,57 | -4,90% | 5.483,00 |
| 30.04.2026 | 9,80 | 11,17 | 9,66 | 11,12 | 13,88% | 396,00 |
| 29.04.2026 | 10,84 | 10,86 | 9,65 | 9,76 | -8,98% | 2.881,00 |
| 28.04.2026 | 11,13 | 11,20 | 10,50 | 10,72 | -4,47% | 2.441,00 |
| 27.04.2026 | 11,11 | 11,33 | 10,72 | 11,23 | 4,22% | 2.788,00 |
| 24.04.2026 | 11,16 | 11,52 | 10,67 | 10,77 | -3,15% | 1.842,00 |
| 23.04.2026 | 11,46 | 12,19 | 10,86 | 11,12 | -4,84% | 698,00 |
| 22.04.2026 | 10,88 | 11,69 | 10,88 | 11,69 | 8,21% | 1.302,00 |
| 21.04.2026 | 11,05 | 11,42 | 10,62 | 10,80 | -1,42% | 2.880,00 |
| 20.04.2026 | 10,82 | 10,99 | 10,39 | 10,95 | 1,23% | 11.988,00 |
| 17.04.2026 | 10,13 | 11,09 | 10,11 | 10,82 | 6,39% | 1.062,00 |
| 16.04.2026 | 10,53 | 10,95 | 9,91 | 10,17 | -1,31% | 1.372,00 |
| 15.04.2026 | 10,03 | 10,67 | 9,97 | 10,31 | 2,61% | 4.967,00 |
| 14.04.2026 | 9,89 | 10,57 | 9,81 | 10,04 | 3,29% | 1.610,00 |
| 13.04.2026 | 9,03 | 9,76 | 8,95 | 9,72 | 5,07% | - |
| 10.04.2026 | 9,26 | 9,70 | 9,17 | 9,25 | 0,65% | 2.605,00 |
| 09.04.2026 | 9,53 | 9,59 | 9,10 | 9,19 | -4,10% | 153,00 |
| 08.04.2026 | 9,34 | 9,87 | 9,26 | 9,59 | 7,56% | 2.722,00 |
| 07.04.2026 | 9,10 | 9,18 | 8,57 | 8,91 | -7,20% | 987,00 |
| 02.04.2026 | 9,01 | 9,84 | 8,70 | 9,61 | 4,97% | 793,00 |
| 01.04.2026 | 9,33 | 9,90 | 9,14 | 9,15 | -0,81% | 342,00 |
| 31.03.2026 | 8,70 | 9,24 | 8,68 | 9,23 | 7,33% | 1.199,00 |
| 30.03.2026 | 9,32 | 9,64 | 8,54 | 8,60 | -7,88% | 2.166,00 |
| 27.03.2026 | 9,62 | 9,82 | 9,28 | 9,33 | -2,10% | 742,00 |
| 26.03.2026 | 9,70 | 9,75 | 9,40 | 9,53 | -2,11% | 435,00 |
| 25.03.2026 | 9,65 | 9,94 | 9,53 | 9,74 | 1,94% | 975,00 |
| 24.03.2026 | 9,17 | 9,62 | 9,08 | 9,55 | 3,47% | 360,00 |
| 23.03.2026 | 8,53 | 9,35 | 8,40 | 9,23 | 2,50% | 1.638,00 |
| 20.03.2026 | 9,24 | 9,36 | 8,68 | 9,01 | -2,33% | 1.570,00 |
| 19.03.2026 | 9,54 | 9,61 | 8,74 | 9,22 | -4,41% | 1.971,00 |
| 18.03.2026 | 10,13 | 10,22 | 9,55 | 9,65 | -3,55% | 820,00 |
| 17.03.2026 | 9,89 | 10,43 | 9,74 | 10,00 | 0,81% | 450,00 |
| 16.03.2026 | 10,07 | 10,28 | 9,84 | 9,92 | -0,60% | 4.203,00 |
| 13.03.2026 | 10,25 | 10,65 | 9,91 | 9,98 | -2,82% | 3.600,00 |
| 12.03.2026 | 10,38 | 10,48 | 9,90 | 10,27 | -1,82% | 1.165,00 |
| 11.03.2026 | 10,46 | 10,60 | 10,26 | 10,46 | 0,38% | 58,00 |
| 10.03.2026 | 10,03 | 10,71 | 9,94 | 10,42 | 3,94% | 2.499,00 |
| 09.03.2026 | 9,62 | 10,11 | 9,41 | 10,03 | 2,14% | 276,00 |
| 06.03.2026 | 10,51 | 10,77 | 9,79 | 9,82 | -6,17% | 476,00 |
| 05.03.2026 | 11,01 | 11,08 | 10,08 | 10,46 | -5,17% | 560,00 |
| 04.03.2026 | 10,57 | 11,20 | 10,56 | 11,03 | 2,80% | 2.485,00 |
| 03.03.2026 | 10,90 | 10,92 | 9,83 | 10,73 | -3,07% | 3.010,00 |
| 02.03.2026 | 10,86 | 11,40 | 10,49 | 11,07 | 1,37% | 1.551,00 |
| 27.02.2026 | 11,68 | 11,77 | 10,83 | 10,92 | -6,67% | 2.470,00 |
| 26.02.2026 | 11,63 | 11,82 | 11,16 | 11,70 | 0,09% | - |
| 25.02.2026 | 11,02 | 11,80 | 11,01 | 11,69 | 5,13% | 1.279,00 |
| 24.02.2026 | 10,82 | 11,14 | 10,27 | 11,12 | 4,91% | 4.092,00 |
| 23.02.2026 | 10,75 | 11,04 | 10,39 | 10,60 | -3,02% | 34.536,00 |
| 20.02.2026 | 11,46 | 11,55 | 10,78 | 10,93 | -4,04% | 414,00 |
| 19.02.2026 | 11,23 | 11,46 | 10,79 | 11,39 | 1,70% | 394,00 |
| 18.02.2026 | 11,19 | 11,68 | 10,92 | 11,20 | 0,54% | 1.589,00 |
| 17.02.2026 | 10,88 | 11,40 | 10,59 | 11,14 | 1,74% | 2.160,00 |
| 16.02.2026 | 10,99 | 11,06 | 10,90 | 10,95 | 0,00% | 42,00 |
| 13.02.2026 | 10,68 | 11,44 | 10,63 | 10,95 | 2,72% | 1.120,00 |
| 12.02.2026 | 11,35 | 11,58 | 10,58 | 10,66 | -5,91% | 1.196,00 |
| 11.02.2026 | 11,85 | 12,31 | 11,05 | 11,33 | -4,63% | 1.115,00 |
| 10.02.2026 | 12,40 | 12,62 | 11,72 | 11,88 | -4,35% | 1.414,00 |
| 09.02.2026 | 12,73 | 12,75 | 12,00 | 12,42 | -1,51% | 446,00 |
| 06.02.2026 | 11,39 | 12,83 | 11,28 | 12,61 | 11,40% | 12.148,00 |
| 05.02.2026 | 12,17 | 12,38 | 11,25 | 11,32 | -7,06% | 6.681,00 |
| 04.02.2026 | 14,25 | 14,48 | 11,44 | 12,18 | -14,29% | 3.214,00 |
| 03.02.2026 | 12,82 | 14,42 | 12,80 | 14,21 | 11,80% | 3.696,00 |
| 02.02.2026 | 12,32 | 13,46 | 12,05 | 12,71 | -1,85% | 116,00 |
| 30.01.2026 | 13,76 | 14,51 | 12,85 | 12,95 | -6,83% | 2.448,00 |
| 29.01.2026 | 14,81 | 15,23 | 13,34 | 13,90 | -7,15% | 940,00 |
| 28.01.2026 | 14,39 | 15,20 | 14,26 | 14,97 | 5,35% | 670,00 |
| 27.01.2026 | 13,58 | 14,36 | 13,40 | 14,21 | 4,79% | 3.397,00 |
| 26.01.2026 | 15,01 | 15,65 | 13,34 | 13,56 | -9,05% | 634,00 |
| 23.01.2026 | 15,76 | 15,85 | 14,75 | 14,91 | -4,36% | 4.163,00 |
| 22.01.2026 | 15,61 | 16,03 | 15,40 | 15,59 | 0,58% | 360,00 |
| 21.01.2026 | 14,86 | 16,14 | 14,41 | 15,50 | 5,80% | 3.969,00 |
| 20.01.2026 | 14,83 | 15,30 | 14,16 | 14,65 | -1,94% | 1.454,00 |
| 19.01.2026 | 15,12 | 15,12 | 14,92 | 14,94 | -1,58% | 14.885,00 |
| 16.01.2026 | 15,18 | 15,82 | 14,72 | 15,18 | 0,07% | 716,00 |
| 15.01.2026 | 15,47 | 15,92 | 15,12 | 15,17 | -0,85% | 3.503,00 |
| 14.01.2026 | 14,05 | 15,47 | 13,81 | 15,30 | 8,90% | 2.435,00 |
| 13.01.2026 | 14,18 | 14,55 | 13,92 | 14,05 | -0,85% | 840,00 |
| 12.01.2026 | 14,14 | 14,41 | 13,85 | 14,17 | -0,14% | 236,00 |
| 09.01.2026 | 13,77 | 15,27 | 13,59 | 14,19 | 2,75% | 4.150,00 |
| 08.01.2026 | 13,94 | 14,10 | 13,50 | 13,81 | -1,71% | 627,00 |
| 07.01.2026 | 13,91 | 14,29 | 12,66 | 14,05 | 0,93% | 3.108,00 |
| 06.01.2026 | 13,46 | 14,10 | 13,25 | 13,92 | 4,43% | 437,00 |
| 05.01.2026 | 12,35 | 13,59 | 12,23 | 13,33 | 10,62% | 4.132,00 |