9,846€
-3,14%
Echtzeit-Aktienkurs Lightbridge Corp
Bid:
Ask:
Aktienkurse zur Lightbridge Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 10,23 | 10,23 | 9,54 | 9,73 | -4,32% | 943,00 |
| 28.05.2026 | 9,73 | 10,17 | 9,73 | 10,17 | 4,36% | 1.091,00 |
| 27.05.2026 | 9,92 | 9,92 | 9,74 | 9,74 | -3,99% | 609,00 |
| 26.05.2026 | 10,27 | 10,27 | 10,15 | 10,15 | 2,60% | 600,00 |
| 25.05.2026 | 9,89 | 9,89 | 9,89 | 9,89 | 1,19% | 3,00 |
| 22.05.2026 | 9,80 | 9,88 | 9,77 | 9,77 | 0,70% | 145,00 |
| 21.05.2026 | 9,58 | 9,70 | 9,55 | 9,70 | 2,95% | 1.810,00 |
| 20.05.2026 | 9,20 | 9,58 | 9,08 | 9,43 | 6,51% | 4.254,00 |
| 19.05.2026 | 8,86 | 8,97 | 8,82 | 8,85 | -4,98% | 1.779,00 |
| 18.05.2026 | 9,66 | 9,66 | 9,31 | 9,31 | -6,01% | 567,00 |
| 15.05.2026 | 10,50 | 10,50 | 9,91 | 9,91 | -8,83% | 1.337,00 |
| 14.05.2026 | 11,34 | 11,34 | 10,54 | 10,87 | -3,85% | 1.308,00 |
| 13.05.2026 | 11,31 | 11,31 | 11,31 | 11,31 | 0,58% | 135,00 |
| 12.05.2026 | 12,07 | 12,07 | 11,09 | 11,24 | -9,97% | 2.853,00 |
| 11.05.2026 | 11,98 | 12,49 | 11,98 | 12,49 | 9,42% | 893,00 |
| 08.05.2026 | 11,76 | 11,76 | 11,41 | 11,41 | -6,74% | 115,00 |
| 07.05.2026 | 12,31 | 12,31 | 12,02 | 12,24 | 1,92% | 562,00 |
| 06.05.2026 | 10,95 | 12,01 | 10,95 | 12,01 | 9,63% | 1.251,00 |
| 05.05.2026 | 10,94 | 10,97 | 10,73 | 10,95 | 1,72% | 2.572,00 |
| 04.05.2026 | 10,91 | 10,91 | 10,77 | 10,77 | -0,14% | 932,00 |
| 30.04.2026 | 10,54 | 10,85 | 10,54 | 10,78 | 11,69% | 1.300,00 |
| 29.04.2026 | 9,96 | 9,96 | 9,65 | 9,65 | -11,69% | 190,00 |
| 28.04.2026 | 11,40 | 11,40 | 10,93 | 10,93 | 0,60% | 5.866,00 |
| 27.04.2026 | 10,87 | 10,87 | 10,87 | 10,87 | -3,72% | 1,00 |
| 24.04.2026 | 11,52 | 11,52 | 11,29 | 11,29 | 1,21% | 384,00 |
| 23.04.2026 | 11,69 | 12,10 | 11,15 | 11,15 | -3,50% | 813,00 |
| 22.04.2026 | 10,93 | 11,56 | 10,93 | 11,56 | 7,69% | 2.680,00 |
| 21.04.2026 | 11,21 | 11,45 | 10,73 | 10,73 | -1,51% | 983,00 |
| 20.04.2026 | 10,71 | 10,92 | 10,71 | 10,90 | 8,35% | 2.466,00 |
| 17.04.2026 | 10,15 | 10,15 | 10,06 | 10,06 | -3,32% | 257,00 |
| 16.04.2026 | 10,62 | 10,84 | 10,40 | 10,40 | -1,98% | 1.760,00 |
| 15.04.2026 | 10,12 | 10,61 | 10,12 | 10,61 | 6,10% | 243,00 |
| 14.04.2026 | 9,68 | 10,36 | 9,68 | 10,00 | 3,39% | 50.954,00 |
| 13.04.2026 | 9,23 | 9,69 | 8,95 | 9,67 | 4,21% | - |
| 10.04.2026 | 9,20 | 9,70 | 9,17 | 9,28 | 0,64% | - |
| 09.04.2026 | 9,51 | 9,56 | 9,11 | 9,22 | -0,75% | - |
| 08.04.2026 | 9,41 | 9,81 | 9,29 | 9,29 | 5,95% | 571,00 |
| 07.04.2026 | 8,70 | 8,86 | 8,70 | 8,77 | -9,31% | 937,00 |
| 02.04.2026 | 9,11 | 9,71 | 8,80 | 9,67 | 4,20% | 1.285,00 |
| 01.04.2026 | 9,46 | 9,85 | 9,28 | 9,28 | 4,98% | 53.142,00 |
| 31.03.2026 | 8,86 | 8,94 | 8,84 | 8,84 | 3,88% | 480,00 |
| 30.03.2026 | 9,10 | 9,66 | 8,51 | 8,51 | -10,42% | 1.778,00 |
| 27.03.2026 | 9,53 | 9,53 | 9,50 | 9,50 | 0,11% | 1.000,00 |
| 26.03.2026 | 9,67 | 9,67 | 9,43 | 9,49 | -2,47% | 230,00 |
| 25.03.2026 | 9,75 | 9,93 | 9,73 | 9,73 | 6,34% | 1.785,00 |
| 24.03.2026 | 9,15 | 9,15 | 9,15 | 9,15 | -1,72% | 162,00 |
| 23.03.2026 | 8,60 | 9,31 | 8,30 | 9,31 | 6,89% | 1.517,00 |
| 20.03.2026 | 9,31 | 9,41 | 8,71 | 8,71 | -2,57% | 3.490,00 |
| 19.03.2026 | 9,35 | 9,61 | 8,80 | 8,94 | -5,80% | 1.538,00 |
| 18.03.2026 | 10,00 | 10,00 | 9,49 | 9,49 | -5,85% | 129,00 |
| 17.03.2026 | 9,85 | 10,10 | 9,70 | 10,08 | 2,86% | 14.729,00 |
| 16.03.2026 | 9,85 | 9,85 | 9,80 | 9,80 | -4,11% | 2.000,00 |
| 13.03.2026 | 10,34 | 10,52 | 10,18 | 10,22 | -0,39% | 215,00 |
| 12.03.2026 | 10,28 | 10,28 | 10,26 | 10,26 | -0,77% | 770,00 |
| 11.03.2026 | 10,34 | 10,34 | 10,34 | 10,34 | -3,54% | 14,00 |
| 10.03.2026 | 10,72 | 10,72 | 10,72 | 10,72 | 6,14% | 95,00 |
| 09.03.2026 | 9,92 | 10,10 | 9,50 | 10,10 | 0,20% | 9.327,00 |
| 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 |