13,800€
6,65%
Echtzeit-Aktienkurs Lightbridge Corp.
Bid:
Ask:
Aktienkurse zur Lightbridge Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 13,24 | 14,40 | 13,22 | 14,38 | 8,28% | 12.049,00 |
| 26.05.2025 | 13,20 | 13,60 | 13,04 | 13,28 | -0,30% | 4.973,00 |
| 23.05.2025 | 11,00 | 13,90 | 10,32 | 13,32 | 39,18% | 11.579,00 |
| 22.05.2025 | 8,80 | 9,68 | 8,80 | 9,57 | 0,21% | 1.942,00 |
| 21.05.2025 | 8,89 | 9,55 | 8,79 | 9,55 | 7,91% | 939,00 |
| 20.05.2025 | 8,93 | 8,93 | 8,85 | 8,85 | -3,07% | 55,00 |
| 19.05.2025 | 8,88 | 9,13 | 8,67 | 9,13 | -3,89% | 3.128,00 |
| 16.05.2025 | 9,87 | 10,06 | 9,50 | 9,50 | -3,55% | 506,00 |
| 15.05.2025 | 10,12 | 10,12 | 9,85 | 9,85 | -5,29% | 794,00 |
| 14.05.2025 | 10,22 | 10,50 | 10,10 | 10,40 | 2,97% | 757,00 |
| 13.05.2025 | 9,56 | 10,60 | 9,56 | 10,10 | 5,65% | 917,00 |
| 12.05.2025 | 9,06 | 9,82 | 8,85 | 9,56 | 8,39% | 460,00 |
| 09.05.2025 | 8,82 | 8,82 | 8,82 | 8,82 | 2,02% | 180,00 |
| 08.05.2025 | 8,32 | 8,84 | 8,25 | 8,65 | 2,92% | - |
| 07.05.2025 | 8,69 | 8,69 | 8,40 | 8,40 | 6,60% | 310,00 |
| 06.05.2025 | 7,88 | 7,88 | 7,88 | 7,88 | -2,72% | 100,00 |
| 05.05.2025 | 8,21 | 8,22 | 8,10 | 8,10 | -6,25% | 1.786,00 |
| 02.05.2025 | 8,29 | 8,64 | 8,29 | 8,64 | 11,20% | 935,00 |
| 30.04.2025 | 8,07 | 8,09 | 7,77 | 7,77 | -4,19% | 1.335,00 |
| 29.04.2025 | 8,15 | 8,16 | 7,91 | 8,11 | -0,73% | 92,00 |
| 28.04.2025 | 8,00 | 8,17 | 7,84 | 8,17 | 6,24% | 588,00 |
| 25.04.2025 | 7,91 | 7,97 | 7,69 | 7,69 | -1,79% | 2.637,00 |
| 24.04.2025 | 7,18 | 7,83 | 7,18 | 7,83 | 3,85% | 2.377,00 |
| 23.04.2025 | 7,22 | 7,54 | 7,22 | 7,54 | 19,68% | 917,00 |
| 22.04.2025 | 6,30 | 6,30 | 6,30 | 6,30 | 0,00% | 42,00 |
| 17.04.2025 | 6,30 | 6,30 | 6,30 | 6,30 | -0,79% | 49,00 |
| 16.04.2025 | 6,31 | 6,61 | 6,21 | 6,35 | -6,62% | 9.652,00 |
| 15.04.2025 | 6,80 | 6,80 | 6,80 | 6,80 | 0,15% | 61,00 |
| 14.04.2025 | 6,97 | 6,97 | 6,70 | 6,79 | -4,63% | 1.393,00 |
| 11.04.2025 | 6,77 | 7,18 | 6,77 | 7,12 | 8,37% | 829,00 |
| 10.04.2025 | 6,64 | 7,06 | 6,57 | 6,57 | 6,83% | 760,00 |
| 09.04.2025 | 6,07 | 6,15 | 6,07 | 6,15 | 0,00% | 1.809,00 |
| 08.04.2025 | 6,15 | 6,15 | 6,15 | 6,15 | -1,91% | 150,00 |
| 07.04.2025 | 5,78 | 6,79 | 5,43 | 6,27 | 3,47% | 3.453,00 |
| 04.04.2025 | 6,65 | 6,65 | 5,92 | 6,06 | -8,60% | 3.570,00 |
| 03.04.2025 | 6,70 | 6,70 | 6,60 | 6,63 | -6,88% | 2.761,00 |
| 02.04.2025 | 7,12 | 7,12 | 7,12 | 7,12 | -0,56% | 55,00 |
| 01.04.2025 | 6,53 | 7,16 | 6,53 | 7,16 | 9,82% | 1.900,00 |
| 31.03.2025 | 6,50 | 6,52 | 6,39 | 6,52 | -3,55% | 3.425,00 |
| 28.03.2025 | 7,15 | 7,36 | 6,76 | 6,76 | -5,45% | 1.412,00 |
| 27.03.2025 | 7,48 | 7,48 | 7,12 | 7,15 | -2,59% | 2.019,00 |
| 26.03.2025 | 8,25 | 8,25 | 7,34 | 7,34 | -6,73% | 582,00 |
| 25.03.2025 | 8,40 | 8,40 | 7,87 | 7,87 | -8,38% | 1.789,00 |
| 24.03.2025 | 8,45 | 8,78 | 8,45 | 8,59 | 5,14% | 787,00 |
| 21.03.2025 | 8,39 | 8,39 | 8,17 | 8,17 | -6,20% | 1.498,00 |
| 20.03.2025 | 9,23 | 9,23 | 8,71 | 8,71 | 2,47% | 1.490,00 |
| 19.03.2025 | 8,35 | 8,50 | 8,35 | 8,50 | 0,12% | 1.384,00 |
| 18.03.2025 | 8,14 | 8,49 | 8,13 | 8,49 | -2,97% | 1.690,00 |
| 17.03.2025 | 8,84 | 8,93 | 8,70 | 8,75 | 1,39% | 2.724,00 |
| 14.03.2025 | 8,19 | 8,63 | 8,19 | 8,63 | 15,84% | 2.370,00 |
| 13.03.2025 | 7,97 | 7,97 | 7,45 | 7,45 | -5,34% | 2.299,00 |
| 12.03.2025 | 7,71 | 8,27 | 7,71 | 7,87 | 2,74% | 2.349,00 |
| 11.03.2025 | 7,29 | 7,70 | 7,29 | 7,66 | 7,89% | 1.784,00 |
| 10.03.2025 | 8,30 | 8,30 | 6,95 | 7,10 | -16,96% | 15.338,00 |
| 07.03.2025 | 8,42 | 8,70 | 8,03 | 8,55 | -2,06% | 715,00 |
| 06.03.2025 | 9,29 | 9,29 | 8,63 | 8,73 | -8,49% | 671,00 |
| 05.03.2025 | 10,74 | 10,74 | 9,33 | 9,54 | -9,83% | 230,00 |
| 04.03.2025 | 9,05 | 10,70 | 9,05 | 10,58 | 9,30% | 2.546,00 |
| 03.03.2025 | 10,82 | 11,18 | 9,65 | 9,68 | -7,28% | 5.115,00 |
| 28.02.2025 | 9,54 | 10,98 | 8,96 | 10,44 | 7,41% | 16.937,00 |
| 27.02.2025 | 10,48 | 11,32 | 9,47 | 9,72 | -1,22% | 1.846,00 |
| 26.02.2025 | 8,99 | 9,84 | 8,98 | 9,84 | 14,55% | 1.833,00 |
| 25.02.2025 | 9,27 | 9,29 | 8,22 | 8,59 | -8,62% | 9.973,00 |
| 24.02.2025 | 10,58 | 11,14 | 9,40 | 9,40 | -14,86% | 3.129,00 |
| 21.02.2025 | 11,82 | 13,12 | 10,88 | 11,04 | -4,00% | 8.177,00 |
| 20.02.2025 | 11,64 | 11,92 | 11,40 | 11,50 | -15,44% | 2.804,00 |
| 19.02.2025 | 13,00 | 13,80 | 12,50 | 13,60 | 8,97% | 2.916,00 |
| 18.02.2025 | 13,42 | 13,80 | 12,48 | 12,48 | -5,60% | 5.384,00 |
| 17.02.2025 | 13,16 | 13,52 | 13,16 | 13,22 | 2,64% | 208,00 |
| 14.02.2025 | 14,90 | 15,92 | 12,88 | 12,88 | -5,57% | 7.373,00 |
| 13.02.2025 | 13,84 | 14,16 | 12,72 | 13,64 | -2,01% | 8.143,00 |
| 12.02.2025 | 10,44 | 14,00 | 10,16 | 13,92 | 35,67% | 11.541,00 |
| 11.02.2025 | 11,18 | 11,74 | 10,26 | 10,26 | -5,87% | 3.542,00 |
| 10.02.2025 | 11,92 | 12,04 | 10,90 | 10,90 | -8,40% | 4.522,00 |
| 07.02.2025 | 8,55 | 12,10 | 8,55 | 11,90 | 43,03% | 9.100,00 |
| 06.02.2025 | 8,98 | 9,44 | 8,26 | 8,32 | -13,96% | 2.482,00 |
| 05.02.2025 | 9,21 | 9,67 | 9,00 | 9,67 | 7,21% | 1.894,00 |
| 04.02.2025 | 8,75 | 9,14 | 8,75 | 9,02 | 6,12% | 1.720,00 |
| 03.02.2025 | 8,12 | 9,00 | 7,91 | 8,50 | -3,41% | 13.131,00 |
| 31.01.2025 | 8,53 | 9,25 | 8,11 | 8,80 | 4,64% | 4.911,00 |
| 30.01.2025 | 7,04 | 8,57 | 7,00 | 8,41 | 24,78% | 4.489,00 |
| 29.01.2025 | 7,09 | 7,23 | 6,51 | 6,74 | -4,94% | 1.535,00 |
| 28.01.2025 | 6,17 | 7,09 | 6,16 | 7,09 | 17,97% | 3.242,00 |
| 27.01.2025 | 7,47 | 7,47 | 5,81 | 6,01 | -20,40% | 18.193,00 |
| 24.01.2025 | 9,88 | 9,88 | 7,55 | 7,55 | -21,35% | 6.953,00 |
| 23.01.2025 | 6,78 | 9,86 | 6,32 | 9,60 | 39,13% | 15.020,00 |
| 22.01.2025 | 6,00 | 7,17 | 5,90 | 6,90 | 15,19% | 16.523,00 |
| 21.01.2025 | 5,57 | 5,99 | 5,49 | 5,99 | 7,73% | 2.881,00 |
| 20.01.2025 | 5,56 | 5,56 | 5,56 | 5,56 | 2,39% | 200,00 |
| 17.01.2025 | 5,78 | 5,78 | 5,43 | 5,43 | 0,93% | 566,00 |
| 16.01.2025 | 5,38 | 5,38 | 5,38 | 5,38 | 5,91% | 16,00 |
| 15.01.2025 | 4,99 | 5,08 | 4,99 | 5,08 | 3,36% | 2.798,00 |