23,375€
5,53%
Echtzeit-Aktienkurs Lightbridge Corp.
Bid:
Ask:
Aktienkurse zur Lightbridge Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 23,05 | 24,85 | 21,55 | 23,55 | 6,32% | 10.627,00 |
| 14.10.2025 | 22,65 | 23,20 | 21,70 | 22,15 | -5,54% | 3.649,00 |
| 13.10.2025 | 19,18 | 23,45 | 19,18 | 23,45 | 19,64% | 8.725,00 |
| 10.10.2025 | 20,90 | 22,20 | 19,60 | 19,60 | -4,62% | 8.950,00 |
| 09.10.2025 | 20,05 | 20,90 | 19,34 | 20,55 | 3,47% | 1.637,00 |
| 08.10.2025 | 20,00 | 20,25 | 19,36 | 19,86 | 1,02% | 2.538,00 |
| 07.10.2025 | 19,96 | 20,10 | 18,50 | 19,66 | 0,72% | 2.928,00 |
| 06.10.2025 | 18,32 | 20,90 | 18,14 | 19,52 | 8,32% | 9.100,00 |
| 03.10.2025 | 17,60 | 19,44 | 17,60 | 18,02 | 1,24% | 5.411,00 |
| 02.10.2025 | 17,86 | 18,08 | 17,46 | 17,80 | 3,49% | 1.432,00 |
| 01.10.2025 | 18,08 | 18,12 | 16,92 | 17,20 | -4,55% | 6.910,00 |
| 30.09.2025 | 19,14 | 19,60 | 17,68 | 18,02 | -6,73% | 5.844,00 |
| 29.09.2025 | 17,98 | 19,46 | 17,56 | 19,32 | 5,23% | 3.605,00 |
| 26.09.2025 | 16,60 | 18,36 | 16,52 | 18,36 | 13,05% | 4.991,00 |
| 25.09.2025 | 16,00 | 16,32 | 14,60 | 16,24 | 2,40% | 8.992,00 |
| 24.09.2025 | 17,48 | 18,22 | 15,86 | 15,86 | -10,90% | 4.479,00 |
| 23.09.2025 | 17,30 | 18,00 | 17,28 | 17,80 | 4,22% | 7.092,00 |
| 22.09.2025 | 15,62 | 17,08 | 14,74 | 17,08 | 10,19% | 12.842,00 |
| 19.09.2025 | 12,86 | 15,50 | 12,86 | 15,50 | 20,16% | 4.006,00 |
| 18.09.2025 | 12,90 | 13,32 | 12,74 | 12,90 | 7,68% | 1.886,00 |
| 17.09.2025 | 12,94 | 12,94 | 11,98 | 11,98 | -4,47% | 3.793,00 |
| 16.09.2025 | 13,44 | 13,48 | 12,54 | 12,54 | -3,83% | 7.089,00 |
| 15.09.2025 | 11,78 | 13,28 | 11,66 | 13,04 | 8,67% | 7.584,00 |
| 12.09.2025 | 11,90 | 12,22 | 11,90 | 12,00 | 0,84% | 1.439,00 |
| 11.09.2025 | 11,92 | 12,11 | 11,69 | 11,90 | -3,80% | 5.184,00 |
| 09.09.2025 | 12,18 | 12,60 | 12,00 | 12,37 | 0,81% | 521,00 |
| 08.09.2025 | 12,15 | 12,43 | 11,85 | 12,27 | 2,42% | 1.240,00 |
| 05.09.2025 | 12,24 | 12,24 | 11,98 | 11,98 | -0,99% | 100,00 |
| 04.09.2025 | 12,20 | 12,38 | 11,74 | 12,10 | -1,31% | 5.341,00 |
| 03.09.2025 | 13,08 | 13,08 | 12,26 | 12,26 | -4,67% | 3.642,00 |
| 02.09.2025 | 12,94 | 12,94 | 12,34 | 12,86 | -0,46% | 3.163,00 |
| 01.09.2025 | 12,92 | 12,92 | 12,92 | 12,92 | -0,46% | 115,00 |
| 29.08.2025 | 13,10 | 13,16 | 12,82 | 12,98 | -1,96% | 505,00 |
| 28.08.2025 | 13,54 | 13,70 | 13,24 | 13,24 | -0,90% | 771,00 |
| 27.08.2025 | 13,64 | 14,02 | 13,36 | 13,36 | 0,15% | 1.105,00 |
| 26.08.2025 | 14,44 | 14,44 | 13,34 | 13,34 | 2,14% | 3.393,00 |
| 25.08.2025 | 13,32 | 13,32 | 12,90 | 13,06 | -0,15% | 1.584,00 |
| 22.08.2025 | 12,42 | 13,12 | 12,22 | 13,08 | 8,28% | 557,00 |
| 21.08.2025 | 12,00 | 12,16 | 11,98 | 12,08 | 4,14% | 2.311,00 |
| 20.08.2025 | 12,08 | 12,08 | 11,22 | 11,60 | -4,29% | 1.934,00 |
| 19.08.2025 | 13,22 | 13,32 | 12,12 | 12,12 | -6,63% | 787,00 |
| 18.08.2025 | 13,56 | 14,20 | 12,90 | 12,98 | -5,94% | 2.578,00 |
| 15.08.2025 | 13,90 | 14,22 | 12,88 | 13,80 | -0,72% | 4.656,00 |
| 14.08.2025 | 14,88 | 14,90 | 13,70 | 13,90 | -5,05% | 3.097,00 |
| 13.08.2025 | 14,76 | 15,62 | 14,40 | 14,64 | 0,69% | 6.685,00 |
| 12.08.2025 | 11,84 | 14,68 | 11,80 | 14,54 | 24,49% | 16.935,00 |
| 11.08.2025 | 12,12 | 12,12 | 11,68 | 11,68 | -2,67% | 780,00 |
| 08.08.2025 | 12,28 | 12,28 | 12,00 | 12,00 | 0,67% | 1.363,00 |
| 07.08.2025 | 12,60 | 12,60 | 11,84 | 11,92 | -4,79% | 7.264,00 |
| 06.08.2025 | 12,50 | 12,80 | 12,50 | 12,52 | 3,64% | 4.095,00 |
| 05.08.2025 | 12,16 | 12,82 | 12,08 | 12,08 | 1,17% | 1.832,00 |
| 04.08.2025 | 11,30 | 11,94 | 11,30 | 11,94 | 4,37% | 181,00 |
| 01.08.2025 | 11,30 | 11,60 | 10,98 | 11,44 | -3,38% | 8.192,00 |
| 31.07.2025 | 12,50 | 12,50 | 11,84 | 11,84 | -2,63% | 2.315,00 |
| 30.07.2025 | 12,46 | 12,46 | 12,16 | 12,16 | 2,18% | 234,00 |
| 29.07.2025 | 12,70 | 13,08 | 11,88 | 11,90 | -7,47% | 13.353,00 |
| 28.07.2025 | 12,76 | 13,00 | 12,46 | 12,86 | 1,42% | 2.135,00 |
| 25.07.2025 | 12,56 | 12,88 | 12,26 | 12,68 | -1,86% | 2.994,00 |
| 24.07.2025 | 11,92 | 12,92 | 11,90 | 12,92 | 11,57% | 2.479,00 |
| 23.07.2025 | 11,48 | 12,22 | 11,30 | 11,58 | 3,21% | 3.796,00 |
| 22.07.2025 | 11,32 | 11,58 | 10,92 | 11,22 | -1,06% | 4.475,00 |
| 21.07.2025 | 12,82 | 13,36 | 11,34 | 11,34 | -12,63% | 12.656,00 |
| 18.07.2025 | 12,92 | 13,42 | 12,82 | 12,98 | 0,93% | 10.207,00 |
| 17.07.2025 | 12,34 | 12,88 | 12,30 | 12,86 | 1,74% | 7.674,00 |
| 16.07.2025 | 11,38 | 12,64 | 11,38 | 12,64 | 8,22% | 3.482,00 |
| 15.07.2025 | 12,02 | 12,02 | 11,58 | 11,68 | -1,68% | 3.001,00 |
| 14.07.2025 | 10,22 | 11,88 | 10,12 | 11,88 | 13,14% | 5.783,00 |
| 11.07.2025 | 10,44 | 10,54 | 10,30 | 10,50 | 0,38% | 1.131,00 |
| 10.07.2025 | 10,10 | 10,46 | 9,94 | 10,46 | 1,95% | 1.235,00 |
| 09.07.2025 | 10,56 | 10,56 | 9,97 | 10,26 | -0,39% | 1.700,00 |
| 08.07.2025 | 11,10 | 11,10 | 10,10 | 10,30 | -2,09% | 1.644,00 |
| 07.07.2025 | 11,16 | 11,16 | 10,52 | 10,52 | -3,66% | 967,00 |
| 04.07.2025 | 10,90 | 10,92 | 10,78 | 10,92 | -0,55% | 250,00 |
| 03.07.2025 | 10,86 | 10,98 | 10,46 | 10,98 | 2,62% | 2.320,00 |
| 02.07.2025 | 10,72 | 10,72 | 10,70 | 10,70 | -0,37% | 155,00 |
| 01.07.2025 | 11,00 | 11,00 | 10,74 | 10,74 | -6,12% | 448,00 |
| 30.06.2025 | 11,54 | 11,54 | 11,28 | 11,44 | 2,14% | 1.323,00 |
| 27.06.2025 | 11,92 | 11,92 | 11,20 | 11,20 | -3,95% | 1.301,00 |
| 26.06.2025 | 11,96 | 12,18 | 11,36 | 11,66 | -3,00% | 1.169,00 |
| 25.06.2025 | 12,36 | 12,88 | 12,02 | 12,02 | -2,59% | 1.638,00 |
| 24.06.2025 | 11,36 | 12,36 | 11,36 | 12,34 | 13,21% | 5.368,00 |
| 23.06.2025 | 11,50 | 11,94 | 10,56 | 10,90 | -4,39% | 2.123,00 |
| 20.06.2025 | 11,20 | 11,72 | 11,20 | 11,40 | -0,35% | 1.609,00 |
| 19.06.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -0,87% | 30,00 |
| 18.06.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 1,23% | 88,00 |
| 17.06.2025 | 11,70 | 12,12 | 11,32 | 11,40 | -1,38% | 830,00 |
| 16.06.2025 | 11,32 | 12,20 | 11,32 | 11,56 | 3,03% | 2.377,00 |
| 13.06.2025 | 11,58 | 11,58 | 11,06 | 11,22 | -5,56% | 944,00 |
| 12.06.2025 | 12,34 | 12,34 | 11,76 | 11,88 | -6,46% | 1.601,00 |
| 11.06.2025 | 11,86 | 12,84 | 11,86 | 12,70 | 6,72% | 687,00 |
| 10.06.2025 | 13,42 | 14,00 | 11,72 | 11,90 | -13,77% | 6.417,00 |
| 09.06.2025 | 13,96 | 14,16 | 13,34 | 13,80 | 3,60% | 2.670,00 |
| 06.06.2025 | 12,96 | 13,38 | 12,96 | 13,32 | 2,94% | 3.977,00 |
| 05.06.2025 | 13,70 | 13,72 | 12,52 | 12,94 | -3,72% | 1.218,00 |
| 04.06.2025 | 13,18 | 13,44 | 12,38 | 13,44 | 3,07% | 3.376,00 |
| 03.06.2025 | 12,44 | 14,12 | 12,42 | 13,04 | 2,68% | 14.131,00 |
| 02.06.2025 | 12,92 | 13,40 | 12,40 | 12,70 | 3,59% | 3.152,00 |
| 30.05.2025 | 12,82 | 13,12 | 12,26 | 12,26 | -6,41% | 1.388,00 |
| 29.05.2025 | 15,50 | 15,50 | 12,54 | 13,10 | -13,70% | 6.032,00 |
| 28.05.2025 | 14,36 | 15,54 | 13,66 | 15,18 | 5,56% | 7.904,00 |