12,230€
-1,69%
Echtzeit-Aktienkurs Lightbridge Corp.
Bid:
Ask:
Aktienkurse zur Lightbridge Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 12,32 | 12,58 | 12,07 | 12,11 | -2,65% | 100,00 |
| 15.12.2025 | 13,42 | 13,62 | 12,42 | 12,44 | -5,04% | 353,00 |
| 12.12.2025 | 13,94 | 13,94 | 13,10 | 13,10 | -10,03% | 189,00 |
| 11.12.2025 | 13,88 | 14,56 | 13,62 | 14,56 | 2,10% | 1.410,00 |
| 10.12.2025 | 14,56 | 14,56 | 14,00 | 14,26 | -2,99% | 1.997,00 |
| 09.12.2025 | 14,74 | 14,74 | 14,70 | 14,70 | 0,27% | 184,00 |
| 08.12.2025 | 14,56 | 14,84 | 14,56 | 14,66 | -3,81% | 807,00 |
| 05.12.2025 | 15,62 | 15,64 | 14,74 | 15,24 | 0,00% | 459,00 |
| 04.12.2025 | 14,62 | 15,24 | 14,62 | 15,24 | 9,64% | 568,00 |
| 03.12.2025 | 13,50 | 13,90 | 13,50 | 13,90 | 1,16% | 120,00 |
| 02.12.2025 | 13,32 | 13,74 | 13,28 | 13,74 | 0,15% | 1.971,00 |
| 01.12.2025 | 13,92 | 14,08 | 13,54 | 13,72 | -2,14% | 2.154,00 |
| 28.11.2025 | 13,40 | 14,22 | 13,40 | 14,02 | 4,63% | 755,00 |
| 27.11.2025 | 13,00 | 13,40 | 13,00 | 13,40 | 0,15% | 1.175,00 |
| 26.11.2025 | 13,22 | 13,46 | 13,22 | 13,38 | 0,90% | 1.526,00 |
| 25.11.2025 | 13,14 | 13,26 | 12,50 | 13,26 | 1,53% | 1.495,00 |
| 24.11.2025 | 12,34 | 13,06 | 12,34 | 13,06 | 7,05% | 748,00 |
| 21.11.2025 | 12,62 | 12,80 | 11,74 | 12,20 | -2,71% | 8.549,00 |
| 20.11.2025 | 16,18 | 16,18 | 12,54 | 12,54 | -15,61% | 3.548,00 |
| 19.11.2025 | 14,60 | 14,86 | 14,60 | 14,86 | 0,54% | 101,00 |
| 18.11.2025 | 14,78 | 14,78 | 14,22 | 14,78 | 1,09% | 2.992,00 |
| 17.11.2025 | 15,22 | 16,00 | 14,40 | 14,62 | -9,08% | 838,00 |
| 14.11.2025 | 15,24 | 16,32 | 14,28 | 16,08 | 5,24% | 715,00 |
| 13.11.2025 | 17,10 | 17,42 | 15,18 | 15,28 | -11,06% | 1.211,00 |
| 12.11.2025 | 17,48 | 17,60 | 17,18 | 17,18 | 1,66% | 374,00 |
| 11.11.2025 | 17,80 | 17,80 | 16,56 | 16,90 | -4,63% | 300,00 |
| 10.11.2025 | 16,82 | 18,00 | 16,82 | 17,72 | 9,52% | 2.482,00 |
| 07.11.2025 | 15,38 | 16,18 | 14,36 | 16,18 | 2,15% | 6.526,00 |
| 06.11.2025 | 19,82 | 19,98 | 15,60 | 15,84 | -19,18% | 1.674,00 |
| 05.11.2025 | 19,44 | 20,50 | 19,44 | 19,60 | 0,31% | 1.319,00 |
| 04.11.2025 | 20,70 | 20,85 | 19,54 | 19,54 | -9,33% | 10.503,00 |
| 03.11.2025 | 23,00 | 23,65 | 21,45 | 21,55 | -8,30% | 3.094,00 |
| 31.10.2025 | 24,45 | 25,10 | 22,45 | 23,50 | -1,26% | 2.983,00 |
| 30.10.2025 | 22,00 | 24,25 | 21,75 | 23,80 | 3,93% | 5.381,00 |
| 29.10.2025 | 20,90 | 22,90 | 20,35 | 22,90 | 10,36% | 3.485,00 |
| 28.10.2025 | 20,90 | 22,15 | 20,50 | 20,75 | 1,22% | 6.626,00 |
| 27.10.2025 | 22,35 | 23,50 | 20,25 | 20,50 | -5,75% | 23.219,00 |
| 24.10.2025 | 19,76 | 22,30 | 19,74 | 21,75 | 11,08% | 3.988,00 |
| 23.10.2025 | 18,40 | 20,05 | 18,40 | 19,58 | 5,50% | 1.321,00 |
| 22.10.2025 | 19,74 | 19,74 | 17,54 | 18,56 | -7,89% | 26.402,00 |
| 21.10.2025 | 22,85 | 22,85 | 19,76 | 20,15 | -10,04% | 4.309,00 |
| 20.10.2025 | 20,80 | 22,95 | 20,80 | 22,40 | 9,54% | 795,00 |
| 17.10.2025 | 21,40 | 22,80 | 19,30 | 20,45 | -8,91% | 8.674,00 |
| 16.10.2025 | 23,45 | 26,35 | 22,45 | 22,45 | -4,67% | 4.663,00 |
| 15.10.2025 | 23,05 | 24,05 | 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 |