15,750$
7,22%
Echtzeit-Aktienkurs Lightbridge Corp.
Bid:
Ask:
Aktienkurse zur Lightbridge Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 9,89 | 10,86 | 9,82 | 10,17 | 1,60% | 1.106.431,00 |
| 20.05.2025 | 10,33 | 10,45 | 9,89 | 10,01 | -2,44% | 551.257,00 |
| 19.05.2025 | 9,96 | 10,27 | 9,72 | 10,26 | -1,06% | 820.249,00 |
| 16.05.2025 | 11,05 | 11,49 | 10,30 | 10,37 | -5,17% | 1.124.253,00 |
| 15.05.2025 | 10,74 | 11,04 | 10,61 | 10,94 | -2,80% | 706.474,00 |
| 14.05.2025 | 11,58 | 12,64 | 11,18 | 11,25 | -0,53% | 1.463.637,00 |
| 13.05.2025 | 10,70 | 12,19 | 10,70 | 11,31 | 3,48% | 1.447.600,00 |
| 12.05.2025 | 10,15 | 11,08 | 9,55 | 10,93 | 14,63% | 1.604.553,00 |
| 09.05.2025 | 9,81 | 10,05 | 9,42 | 9,54 | -1,80% | 567.116,00 |
| 08.05.2025 | 9,66 | 9,92 | 9,39 | 9,71 | 3,85% | 643.015,00 |
| 07.05.2025 | 9,60 | 9,65 | 9,21 | 9,35 | -3,51% | 488.067,00 |
| 06.05.2025 | 8,95 | 9,80 | 8,85 | 9,69 | 5,44% | 959.705,00 |
| 05.05.2025 | 9,09 | 9,36 | 8,90 | 9,19 | -0,76% | 435.656,00 |
| 02.05.2025 | 9,73 | 9,89 | 9,26 | 9,26 | -0,86% | 670.945,00 |
| 01.05.2025 | 9,13 | 9,53 | 8,94 | 9,34 | 4,24% | 562.179,00 |
| 30.04.2025 | 8,95 | 9,07 | 8,52 | 8,96 | -2,71% | 341.893,00 |
| 29.04.2025 | 9,10 | 9,29 | 8,89 | 9,21 | 0,49% | 369.981,00 |
| 28.04.2025 | 9,13 | 9,35 | 8,61 | 9,17 | 1,50% | 760.538,00 |
| 25.04.2025 | 8,81 | 9,03 | 8,65 | 9,03 | 2,03% | 546.426,00 |
| 24.04.2025 | 8,40 | 8,89 | 8,40 | 8,85 | 6,37% | 689.299,00 |
| 23.04.2025 | 8,35 | 8,61 | 8,23 | 8,32 | 4,52% | 859.800,00 |
| 22.04.2025 | 7,25 | 7,97 | 7,25 | 7,96 | 12,11% | 813.368,00 |
| 21.04.2025 | 7,36 | 7,42 | 6,85 | 7,10 | -5,33% | 650.060,00 |
| 17.04.2025 | 7,42 | 7,65 | 7,30 | 7,50 | 3,31% | 462.520,00 |
| 16.04.2025 | 7,22 | 7,62 | 7,12 | 7,26 | -2,02% | 483.762,00 |
| 15.04.2025 | 7,58 | 7,93 | 7,28 | 7,41 | -2,50% | 716.824,00 |
| 14.04.2025 | 8,30 | 8,44 | 7,57 | 7,60 | -5,59% | 1.049.155,00 |
| 11.04.2025 | 7,68 | 8,12 | 7,68 | 8,05 | 6,34% | 1.083.605,00 |
| 10.04.2025 | 7,20 | 8,14 | 7,18 | 7,57 | 0,80% | 1.304.958,00 |
| 09.04.2025 | 6,69 | 7,92 | 6,60 | 7,51 | 11,67% | 1.344.976,00 |
| 08.04.2025 | 7,48 | 7,55 | 6,55 | 6,73 | -3,38% | 1.160.019,00 |
| 07.04.2025 | 6,26 | 7,68 | 6,19 | 6,96 | 2,05% | 1.583.637,00 |
| 04.04.2025 | 6,95 | 7,13 | 6,10 | 6,82 | -8,46% | 1.591.322,00 |
| 03.04.2025 | 7,11 | 7,55 | 7,10 | 7,45 | -5,64% | 752.189,00 |
| 02.04.2025 | 7,15 | 7,92 | 7,11 | 7,90 | 6,26% | 773.850,00 |
| 01.04.2025 | 7,48 | 7,82 | 6,94 | 7,43 | -0,40% | 1.261.180,00 |
| 31.03.2025 | 6,85 | 7,48 | 6,72 | 7,46 | 3,76% | 1.853.867,00 |
| 28.03.2025 | 7,75 | 7,89 | 7,04 | 7,19 | -6,99% | 1.264.323,00 |
| 27.03.2025 | 8,10 | 8,10 | 7,66 | 7,73 | -3,07% | 853.866,00 |
| 26.03.2025 | 8,51 | 8,74 | 7,80 | 7,98 | -5,45% | 1.006.820,00 |
| 25.03.2025 | 9,34 | 9,40 | 8,31 | 8,44 | -10,74% | 1.418.681,00 |
| 24.03.2025 | 9,34 | 9,73 | 9,01 | 9,45 | 5,70% | 911.288,00 |
| 21.03.2025 | 9,01 | 9,24 | 8,75 | 8,94 | -5,10% | 866.542,00 |
| 20.03.2025 | 9,68 | 10,10 | 9,36 | 9,42 | -4,94% | 1.126.548,00 |
| 19.03.2025 | 9,41 | 10,29 | 9,18 | 9,91 | 7,60% | 1.173.376,00 |
| 18.03.2025 | 9,25 | 9,56 | 8,77 | 9,21 | -2,75% | 911.162,00 |
| 17.03.2025 | 9,78 | 10,10 | 9,27 | 9,47 | 1,28% | 1.618.284,00 |
| 14.03.2025 | 8,51 | 9,37 | 8,51 | 9,35 | 14,58% | 1.340.126,00 |
| 13.03.2025 | 8,57 | 8,63 | 8,07 | 8,16 | -5,45% | 674.431,00 |
| 12.03.2025 | 8,86 | 9,13 | 8,39 | 8,63 | 4,10% | 1.559.008,00 |
| 11.03.2025 | 8,00 | 8,49 | 7,81 | 8,29 | 5,34% | 1.538.640,00 |
| 10.03.2025 | 8,95 | 9,27 | 7,52 | 7,87 | -15,38% | 2.743.182,00 |
| 07.03.2025 | 9,32 | 9,62 | 8,70 | 9,30 | 1,42% | 1.422.386,00 |
| 06.03.2025 | 9,81 | 10,07 | 9,10 | 9,17 | -10,19% | 1.905.497,00 |
| 05.03.2025 | 10,82 | 10,90 | 9,82 | 10,21 | -5,99% | 2.152.867,00 |
| 04.03.2025 | 9,34 | 11,33 | 9,33 | 10,86 | 13,54% | 2.648.183,00 |
| 03.03.2025 | 11,55 | 11,86 | 9,54 | 9,57 | -11,60% | 2.154.921,00 |
| 28.02.2025 | 9,51 | 11,44 | 9,13 | 10,82 | 8,20% | 2.611.624,00 |
| 27.02.2025 | 10,35 | 12,10 | 9,70 | 10,00 | 1,42% | 4.024.789,00 |
| 26.02.2025 | 10,01 | 10,44 | 9,52 | 9,86 | 7,88% | 2.205.105,00 |
| 25.02.2025 | 9,60 | 9,82 | 8,64 | 9,14 | -5,77% | 2.042.104,00 |
| 24.02.2025 | 11,07 | 11,18 | 9,63 | 9,70 | -14,31% | 2.892.986,00 |
| 21.02.2025 | 12,85 | 13,73 | 11,26 | 11,32 | -9,22% | 2.620.728,00 |
| 20.02.2025 | 12,70 | 12,86 | 11,81 | 12,47 | -3,86% | 1.835.200,00 |
| 19.02.2025 | 13,55 | 14,38 | 12,65 | 12,97 | -3,78% | 2.279.511,00 |
| 18.02.2025 | 14,43 | 15,58 | 12,83 | 13,48 | -0,59% | 3.189.473,00 |
| 14.02.2025 | 15,30 | 16,90 | 13,38 | 13,56 | -10,73% | 4.895.743,00 |
| 13.02.2025 | 14,80 | 15,19 | 13,29 | 15,19 | 4,04% | 4.220.080,00 |
| 12.02.2025 | 10,31 | 14,66 | 10,31 | 14,60 | 34,69% | 7.771.913,00 |
| 11.02.2025 | 11,50 | 12,28 | 10,57 | 10,84 | -7,11% | 2.965.012,00 |
| 10.02.2025 | 12,06 | 12,60 | 11,01 | 11,67 | -3,79% | 3.601.783,00 |
| 07.02.2025 | 9,02 | 12,68 | 8,99 | 12,13 | 35,38% | 11.643.562,00 |
| 06.02.2025 | 9,69 | 9,89 | 8,55 | 8,96 | -5,39% | 2.085.177,00 |
| 05.02.2025 | 9,75 | 10,48 | 9,16 | 9,47 | -1,15% | 4.681.343,00 |
| 04.02.2025 | 9,38 | 9,82 | 8,70 | 9,58 | 3,01% | 2.706.784,00 |
| 03.02.2025 | 8,29 | 9,50 | 8,05 | 9,30 | 2,76% | 3.271.254,00 |
| 31.01.2025 | 8,94 | 9,96 | 8,40 | 9,05 | 3,31% | 4.952.848,00 |
| 30.01.2025 | 7,20 | 9,15 | 7,15 | 8,76 | 26,04% | 6.253.540,00 |
| 29.01.2025 | 7,08 | 7,69 | 6,75 | 6,95 | -3,61% | 2.082.512,00 |
| 28.01.2025 | 6,44 | 7,52 | 6,30 | 7,21 | 16,95% | 4.706.964,00 |
| 27.01.2025 | 7,00 | 7,66 | 6,00 | 6,17 | -23,23% | 3.369.766,00 |
| 24.01.2025 | 9,16 | 9,54 | 7,74 | 8,03 | -20,96% | 7.140.925,00 |
| 23.01.2025 | 6,80 | 10,45 | 6,50 | 10,16 | 41,11% | 14.183.094,00 |
| 22.01.2025 | 6,25 | 7,49 | 6,10 | 7,20 | 17,46% | 3.109.181,00 |
| 21.01.2025 | 5,83 | 6,25 | 5,63 | 6,13 | 7,73% | 1.115.855,00 |
| 17.01.2025 | 5,54 | 6,09 | 5,50 | 5,69 | 3,83% | 917.667,00 |
| 16.01.2025 | 5,40 | 5,49 | 5,12 | 5,48 | 2,05% | 428.809,00 |
| 15.01.2025 | 5,28 | 5,57 | 5,18 | 5,37 | 5,92% | 442.873,00 |
| 14.01.2025 | 5,35 | 5,49 | 5,01 | 5,07 | -2,31% | 551.220,00 |