9,550€
-5,26%
Echtzeit-Aktienkurs Lightbridge Corp.
Bid:
Ask:
Aktienkurse zur Lightbridge Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 10,36 | 10,36 | 9,98 | 10,08 | -1,75% | 2.336,00 |
| 05.03.2026 | 11,14 | 11,14 | 10,26 | 10,26 | -5,00% | 605,00 |
| 04.03.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 1,50% | 280,00 |
| 03.03.2026 | 10,24 | 10,64 | 9,92 | 10,64 | -5,17% | 1.004,00 |
| 02.03.2026 | 10,96 | 11,28 | 10,96 | 11,22 | -4,43% | 1.580,00 |
| 27.02.2026 | 11,74 | 11,74 | 11,74 | 11,74 | 0,34% | 48,00 |
| 26.02.2026 | 11,66 | 11,70 | 11,64 | 11,70 | -1,02% | 304,00 |
| 25.02.2026 | 11,46 | 11,82 | 11,16 | 11,82 | 8,44% | 612,00 |
| 24.02.2026 | 10,86 | 10,90 | 10,40 | 10,90 | 3,02% | 3.353,00 |
| 23.02.2026 | 10,90 | 11,06 | 10,58 | 10,58 | -1,67% | 448,00 |
| 20.02.2026 | 11,56 | 11,56 | 10,76 | 10,76 | -5,78% | 181,00 |
| 19.02.2026 | 11,32 | 11,45 | 10,86 | 11,42 | 3,82% | - |
| 18.02.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 1,10% | 909,00 |
| 17.02.2026 | 10,88 | 10,88 | 10,88 | 10,88 | -2,33% | 130,00 |
| 16.02.2026 | 11,14 | 11,14 | 11,14 | 11,14 | -1,94% | 91,00 |
| 13.02.2026 | 10,58 | 11,36 | 10,58 | 11,36 | 3,27% | 942,00 |
| 12.02.2026 | 11,58 | 11,58 | 11,00 | 11,00 | -2,48% | 1.448,00 |
| 11.02.2026 | 11,98 | 11,98 | 11,28 | 11,28 | -5,05% | 129,00 |
| 10.02.2026 | 12,34 | 12,36 | 11,88 | 11,88 | -1,33% | 1.119,00 |
| 09.02.2026 | 12,50 | 12,74 | 12,04 | 12,04 | -3,22% | 759,00 |
| 06.02.2026 | 11,38 | 12,64 | 11,38 | 12,44 | 5,78% | 1.560,00 |
| 05.02.2026 | 12,02 | 12,20 | 11,32 | 11,76 | -3,29% | 2.177,00 |
| 04.02.2026 | 14,12 | 14,28 | 11,42 | 12,16 | -10,32% | 3.962,00 |
| 03.02.2026 | 12,84 | 13,56 | 12,84 | 13,56 | 4,15% | 134,00 |
| 02.02.2026 | 12,38 | 13,02 | 11,70 | 13,02 | -1,06% | 1.163,00 |
| 30.01.2026 | 13,72 | 13,90 | 12,96 | 13,16 | -3,09% | 4.063,00 |
| 29.01.2026 | 14,84 | 14,84 | 13,58 | 13,58 | -7,37% | 1.613,00 |
| 28.01.2026 | 14,66 | 14,66 | 14,66 | 14,66 | 8,92% | 75,00 |
| 27.01.2026 | 13,62 | 13,62 | 13,46 | 13,46 | -0,59% | 310,00 |
| 26.01.2026 | 14,94 | 15,08 | 13,54 | 13,54 | -9,01% | 2.230,00 |
| 23.01.2026 | 15,84 | 15,96 | 14,88 | 14,88 | -5,34% | 677,00 |
| 22.01.2026 | 15,78 | 16,08 | 15,72 | 15,72 | 2,08% | 70,00 |
| 21.01.2026 | 15,70 | 15,74 | 14,74 | 15,40 | 3,22% | 475,00 |
| 20.01.2026 | 14,60 | 14,92 | 14,02 | 14,92 | -1,32% | 1.428,00 |
| 19.01.2026 | 14,74 | 15,12 | 14,74 | 15,12 | 0,13% | 130,00 |
| 16.01.2026 | 14,92 | 15,50 | 14,62 | 15,10 | -3,08% | 1.281,00 |
| 15.01.2026 | 15,24 | 15,78 | 15,24 | 15,58 | 1,04% | 3.645,00 |
| 14.01.2026 | 14,10 | 15,42 | 14,00 | 15,42 | 8,59% | 2.272,00 |
| 13.01.2026 | 14,02 | 14,44 | 14,02 | 14,20 | 1,43% | 555,00 |
| 12.01.2026 | 14,28 | 14,28 | 13,88 | 14,00 | -1,41% | 1.101,00 |
| 09.01.2026 | 14,16 | 15,04 | 14,16 | 14,20 | 4,41% | 2.287,00 |
| 08.01.2026 | 14,16 | 14,16 | 13,44 | 13,60 | 0,00% | 1.936,00 |
| 07.01.2026 | 13,88 | 14,08 | 13,60 | 13,60 | -2,30% | 317,00 |
| 06.01.2026 | 13,40 | 13,92 | 13,40 | 13,92 | 3,26% | 225,00 |
| 05.01.2026 | 12,00 | 13,48 | 12,00 | 13,48 | 15,02% | 5.131,00 |
| 02.01.2026 | 10,86 | 11,72 | 10,86 | 11,72 | 4,09% | 1.977,00 |
| 30.12.2025 | 11,26 | 11,26 | 11,26 | 11,26 | 1,99% | 12,00 |
| 29.12.2025 | 11,76 | 11,76 | 11,04 | 11,04 | -11,40% | 3.271,00 |
| 23.12.2025 | 12,68 | 12,68 | 12,28 | 12,46 | 0,16% | 906,00 |
| 22.12.2025 | 11,92 | 12,64 | 11,92 | 12,44 | 2,47% | 1.015,00 |
| 19.12.2025 | 11,36 | 12,14 | 11,36 | 12,14 | 5,02% | 759,00 |
| 18.12.2025 | 10,98 | 11,68 | 10,94 | 11,56 | 4,14% | 970,00 |
| 17.12.2025 | 12,24 | 12,62 | 11,08 | 11,10 | -8,87% | 1.637,00 |
| 16.12.2025 | 12,10 | 12,42 | 12,10 | 12,18 | -2,09% | 285,00 |
| 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 |