27,240$
6,03%
Echtzeit-Aktienkurs Lightbridge Corp
Bid:
Ask:
Aktienkurse zur Lightbridge Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 28,28 | 29,20 | 24,75 | 27,24 | 6,03% | 3.307.479,00 |
| 14.10.2025 | 25,60 | 26,74 | 24,62 | 25,69 | -4,53% | 2.639.669,00 |
| 13.10.2025 | 22,79 | 27,59 | 22,79 | 26,91 | 21,93% | 3.989.026,00 |
| 10.10.2025 | 24,23 | 25,98 | 22,05 | 22,07 | -7,35% | 3.879.947,00 |
| 09.10.2025 | 23,89 | 24,37 | 22,05 | 23,82 | 3,16% | 2.104.662,00 |
| 08.10.2025 | 23,34 | 23,60 | 22,44 | 23,09 | -0,26% | 1.513.385,00 |
| 07.10.2025 | 23,17 | 23,74 | 21,40 | 23,15 | 2,07% | 2.359.216,00 |
| 06.10.2025 | 22,41 | 24,78 | 22,24 | 22,68 | 8,36% | 3.352.081,00 |
| 02.10.2025 | 21,50 | 21,70 | 20,19 | 20,93 | 2,15% | 2.108.608,00 |
| 01.10.2025 | 20,88 | 21,12 | 19,73 | 20,49 | -3,35% | 1.841.103,00 |
| 30.09.2025 | 22,44 | 22,93 | 20,70 | 21,20 | -6,77% | 2.418.964,00 |
| 29.09.2025 | 22,62 | 23,37 | 21,25 | 22,74 | 6,06% | 3.725.084,00 |
| 26.09.2025 | 19,44 | 21,76 | 19,32 | 21,44 | 10,29% | 3.231.233,00 |
| 25.09.2025 | 17,62 | 19,88 | 17,08 | 19,44 | 4,18% | 3.095.656,00 |
| 24.09.2025 | 20,90 | 21,28 | 18,51 | 18,66 | -10,50% | 3.162.900,00 |
| 23.09.2025 | 20,43 | 21,70 | 19,91 | 20,85 | 3,47% | 3.985.299,00 |
| 22.09.2025 | 18,06 | 20,21 | 17,09 | 20,15 | 10,32% | 3.823.024,00 |
| 19.09.2025 | 15,16 | 18,45 | 15,16 | 18,27 | 20,64% | 5.516.168,00 |
| 18.09.2025 | 15,06 | 15,86 | 14,90 | 15,14 | 2,57% | 2.042.788,00 |
| 17.09.2025 | 15,14 | 15,27 | 14,23 | 14,76 | -2,64% | 1.397.064,00 |
| 16.09.2025 | 15,70 | 15,79 | 14,77 | 15,16 | -2,70% | 1.400.672,00 |
| 15.09.2025 | 14,01 | 15,70 | 13,83 | 15,58 | 11,52% | 2.421.024,00 |
| 12.09.2025 | 14,07 | 14,58 | 13,88 | 13,97 | -0,71% | 1.520.509,00 |
| 11.09.2025 | 13,73 | 14,25 | 13,59 | 14,07 | 1,96% | 1.180.578,00 |
| 10.09.2025 | 14,72 | 14,89 | 13,79 | 13,80 | -4,43% | 1.120.190,00 |
| 09.09.2025 | 14,34 | 14,96 | 14,05 | 14,44 | 0,91% | 1.061.278,00 |
| 08.09.2025 | 14,37 | 14,63 | 13,85 | 14,31 | 0,56% | 961.314,00 |
| 05.09.2025 | 14,30 | 14,50 | 13,67 | 14,23 | 0,78% | 883.969,00 |
| 04.09.2025 | 14,31 | 14,53 | 13,60 | 14,12 | -2,55% | 1.071.582,00 |
| 03.09.2025 | 15,26 | 15,34 | 14,33 | 14,49 | -4,23% | 775.802,00 |
| 02.09.2025 | 14,59 | 15,16 | 14,02 | 15,13 | 0,00% | 870.676,00 |
| 29.08.2025 | 15,52 | 15,83 | 14,67 | 15,13 | -2,64% | 1.047.081,00 |
| 28.08.2025 | 15,56 | 16,19 | 15,39 | 15,54 | -0,13% | 1.007.650,00 |
| 27.08.2025 | 15,88 | 15,92 | 15,45 | 15,56 | -1,89% | 625.371,00 |
| 26.08.2025 | 15,30 | 17,03 | 15,30 | 15,86 | 3,73% | 1.541.902,00 |
| 25.08.2025 | 15,35 | 15,81 | 14,81 | 15,29 | -0,39% | 1.050.627,00 |
| 22.08.2025 | 14,38 | 15,60 | 13,98 | 15,35 | 7,95% | 1.396.330,00 |
| 21.08.2025 | 13,92 | 14,24 | 13,68 | 14,22 | 3,95% | 1.217.261,00 |
| 20.08.2025 | 13,70 | 13,87 | 12,93 | 13,68 | -1,72% | 1.566.851,00 |
| 19.08.2025 | 15,25 | 15,34 | 13,90 | 13,92 | -9,08% | 1.477.932,00 |
| 18.08.2025 | 16,07 | 16,30 | 14,95 | 15,31 | -5,32% | 1.089.137,00 |
| 15.08.2025 | 16,40 | 16,60 | 14,91 | 16,17 | -0,80% | 1.514.705,00 |
| 14.08.2025 | 16,50 | 17,73 | 15,78 | 16,30 | -4,90% | 1.619.318,00 |
| 13.08.2025 | 17,39 | 18,80 | 16,68 | 17,14 | 0,18% | 2.882.656,00 |
| 12.08.2025 | 13,57 | 17,39 | 13,54 | 17,11 | 26,55% | 5.211.359,00 |
| 11.08.2025 | 14,00 | 14,40 | 13,43 | 13,52 | -1,82% | 934.054,00 |
| 08.08.2025 | 13,88 | 14,43 | 13,42 | 13,77 | -2,13% | 748.525,00 |
| 07.08.2025 | 14,75 | 14,87 | 13,48 | 14,07 | -4,02% | 999.232,00 |
| 06.08.2025 | 14,31 | 14,98 | 14,31 | 14,66 | 2,73% | 1.028.680,00 |
| 05.08.2025 | 14,26 | 14,96 | 13,77 | 14,27 | 0,63% | 1.165.689,00 |
| 04.08.2025 | 13,19 | 14,20 | 13,10 | 14,18 | 8,24% | 878.269,00 |
| 01.08.2025 | 12,95 | 13,35 | 12,52 | 13,10 | -2,89% | 982.192,00 |
| 31.07.2025 | 13,83 | 14,29 | 13,40 | 13,49 | -2,39% | 794.005,00 |
| 30.07.2025 | 13,51 | 14,49 | 13,46 | 13,82 | 1,25% | 940.438,00 |
| 29.07.2025 | 14,79 | 15,59 | 13,64 | 13,65 | -8,94% | 1.420.832,00 |
| 28.07.2025 | 15,17 | 15,33 | 14,26 | 14,99 | 1,56% | 845.483,00 |
| 25.07.2025 | 14,24 | 15,44 | 14,22 | 14,76 | -1,27% | 1.230.290,00 |
| 24.07.2025 | 13,84 | 15,20 | 13,75 | 14,95 | 8,02% | 2.194.694,00 |
| 23.07.2025 | 13,63 | 14,38 | 13,45 | 13,84 | 4,22% | 1.368.746,00 |
| 22.07.2025 | 13,20 | 13,45 | 12,58 | 13,28 | 0,45% | 1.354.082,00 |
| 21.07.2025 | 15,10 | 15,10 | 13,14 | 13,22 | -12,28% | 2.507.742,00 |
| 18.07.2025 | 15,20 | 15,67 | 14,82 | 15,07 | 1,21% | 1.682.017,00 |
| 17.07.2025 | 14,66 | 14,92 | 14,04 | 14,89 | 2,55% | 1.644.725,00 |
| 16.07.2025 | 13,46 | 14,73 | 12,98 | 14,52 | 8,60% | 2.293.590,00 |
| 15.07.2025 | 14,00 | 14,00 | 13,21 | 13,37 | -4,09% | 1.612.116,00 |
| 14.07.2025 | 11,94 | 14,11 | 11,68 | 13,94 | 16,46% | 2.220.173,00 |
| 11.07.2025 | 12,08 | 12,51 | 11,97 | 11,97 | -1,32% | 940.176,00 |
| 10.07.2025 | 12,12 | 12,33 | 11,64 | 12,13 | 0,08% | 1.265.142,00 |
| 09.07.2025 | 12,25 | 12,25 | 11,65 | 12,12 | 0,00% | 953.074,00 |
| 08.07.2025 | 13,14 | 13,29 | 11,80 | 12,12 | -6,19% | 2.109.935,00 |
| 07.07.2025 | 12,81 | 13,18 | 12,22 | 12,92 | 1,10% | 1.294.485,00 |
| 03.07.2025 | 12,60 | 12,85 | 12,37 | 12,78 | 1,91% | 639.065,00 |
| 02.07.2025 | 12,70 | 12,77 | 12,33 | 12,54 | -1,03% | 1.098.145,00 |
| 01.07.2025 | 13,21 | 13,28 | 12,45 | 12,67 | -5,31% | 1.509.094,00 |
| 30.06.2025 | 13,38 | 13,86 | 13,05 | 13,38 | 0,22% | 969.878,00 |
| 27.06.2025 | 13,98 | 14,10 | 12,90 | 13,35 | -1,55% | 3.541.333,00 |
| 26.06.2025 | 14,07 | 14,09 | 13,35 | 13,56 | -1,81% | 984.064,00 |
| 25.06.2025 | 14,64 | 14,72 | 13,80 | 13,81 | -5,60% | 1.352.723,00 |
| 24.06.2025 | 12,94 | 14,69 | 12,92 | 14,63 | 15,56% | 2.404.711,00 |
| 23.06.2025 | 13,26 | 13,27 | 12,01 | 12,66 | -5,10% | 1.645.478,00 |
| 20.06.2025 | 13,22 | 13,46 | 12,76 | 13,34 | 2,22% | 2.025.815,00 |
| 18.06.2025 | 13,11 | 13,30 | 12,75 | 13,05 | 0,15% | 1.010.850,00 |
| 17.06.2025 | 13,60 | 13,87 | 12,93 | 13,03 | -2,98% | 1.158.011,00 |
| 16.06.2025 | 13,62 | 14,29 | 13,25 | 13,43 | 4,11% | 1.685.843,00 |
| 13.06.2025 | 12,79 | 13,60 | 12,65 | 12,90 | -5,15% | 1.647.163,00 |
| 12.06.2025 | 14,00 | 14,39 | 13,60 | 13,60 | -4,63% | 1.237.537,00 |
| 11.06.2025 | 13,74 | 15,09 | 13,51 | 14,26 | 6,18% | 3.242.256,00 |
| 10.06.2025 | 16,14 | 16,65 | 13,17 | 13,43 | -14,62% | 3.729.827,00 |
| 09.06.2025 | 16,26 | 16,30 | 15,25 | 15,73 | -0,13% | 1.577.571,00 |
| 06.06.2025 | 14,70 | 15,76 | 14,20 | 15,75 | 7,22% | 1.742.380,00 |
| 05.06.2025 | 15,70 | 16,74 | 14,35 | 14,69 | -5,95% | 1.821.551,00 |
| 04.06.2025 | 14,83 | 15,64 | 13,95 | 15,62 | 5,40% | 1.601.235,00 |
| 03.06.2025 | 15,73 | 16,44 | 14,07 | 14,82 | 4,29% | 2.951.111,00 |
| 02.06.2025 | 15,06 | 16,25 | 13,69 | 14,21 | -5,52% | 2.334.383,00 |
| 30.05.2025 | 14,50 | 15,30 | 13,90 | 15,04 | 0,60% | 2.177.721,00 |
| 29.05.2025 | 17,05 | 17,14 | 14,22 | 14,95 | -10,59% | 3.505.884,00 |
| 28.05.2025 | 16,16 | 17,70 | 16,12 | 16,72 | 2,33% | 4.361.037,00 |
| 27.05.2025 | 15,54 | 16,49 | 14,87 | 16,34 | 7,50% | 5.011.700,00 |
| 23.05.2025 | 12,07 | 16,14 | 11,60 | 15,20 | 42,59% | 19.607.208,00 |
| 22.05.2025 | 10,19 | 10,88 | 9,90 | 10,66 | 4,82% | 705.037,00 |