7,529€
1,91%
Echtzeit-Aktienkurs Lightbridge Corp
Bid:
Ask:
Aktienkurse zur Lightbridge Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 7,50 | 7,59 | 7,46 | 7,59 | 2,68% | 1.541,00 |
| 08.07.2026 | 7,10 | 7,39 | 7,07 | 7,39 | 2,21% | 1.373,00 |
| 07.07.2026 | 7,90 | 7,92 | 7,23 | 7,23 | -2,93% | 484,00 |
| 06.07.2026 | 7,45 | 7,45 | 7,45 | 7,45 | 0,30% | 1,00 |
| 03.07.2026 | 7,42 | 7,42 | 7,42 | 7,42 | -9,31% | 7,00 |
| 02.07.2026 | 7,96 | 8,19 | 7,96 | 8,19 | 2,33% | 161,00 |
| 01.07.2026 | 8,00 | 8,00 | 8,00 | 8,00 | 1,73% | 100,00 |
| 30.06.2026 | 7,87 | 7,87 | 7,86 | 7,86 | 4,30% | 123,00 |
| 29.06.2026 | 7,54 | 7,54 | 7,54 | 7,54 | 1,73% | 100,00 |
| 26.06.2026 | 7,62 | 7,62 | 7,41 | 7,41 | -6,27% | 1.210,00 |
| 25.06.2026 | 7,91 | 7,91 | 7,91 | 7,91 | -2,61% | 21,00 |
| 24.06.2026 | 8,01 | 8,12 | 7,96 | 8,12 | -1,88% | 231,00 |
| 23.06.2026 | 8,60 | 8,82 | 8,28 | 8,28 | -4,26% | 323,00 |
| 22.06.2026 | 8,60 | 8,64 | 8,60 | 8,64 | 2,08% | 1.906,00 |
| 19.06.2026 | 8,47 | 8,47 | 8,47 | 8,47 | 2,27% | 100,00 |
| 18.06.2026 | 8,42 | 8,42 | 8,28 | 8,28 | -0,93% | 158,00 |
| 17.06.2026 | 8,36 | 8,36 | 8,36 | 8,36 | 3,24% | 200,00 |
| 16.06.2026 | 8,74 | 8,74 | 8,10 | 8,10 | -7,69% | 46,00 |
| 15.06.2026 | 8,64 | 8,77 | 8,64 | 8,77 | 6,54% | 160,00 |
| 12.06.2026 | 8,27 | 8,27 | 8,23 | 8,23 | 3,81% | 90,00 |
| 11.06.2026 | 7,74 | 7,93 | 7,74 | 7,93 | 4,34% | 685,00 |
| 10.06.2026 | 7,66 | 7,76 | 7,60 | 7,60 | -5,26% | 1.537,00 |
| 09.06.2026 | 8,29 | 8,30 | 7,99 | 8,02 | -0,96% | 1.573,00 |
| 08.06.2026 | 8,30 | 8,59 | 8,10 | 8,10 | -2,20% | 2.684,00 |
| 05.06.2026 | 9,67 | 9,67 | 8,28 | 8,28 | -11,10% | 806,00 |
| 04.06.2026 | 9,35 | 9,35 | 9,32 | 9,32 | -1,90% | 1.372,00 |
| 03.06.2026 | 10,49 | 10,49 | 9,50 | 9,50 | -12,07% | 618,00 |
| 02.06.2026 | 9,91 | 10,80 | 9,91 | 10,80 | 7,89% | 880,00 |
| 01.06.2026 | 9,75 | 10,03 | 9,75 | 10,01 | 2,92% | 5.107,00 |
| 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 |