7,530$
-4,44%
Echtzeit-Aktienkurs Lightbridge Corp.
Bid:
Ask:
Aktienkurse zur Lightbridge Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 7,91 | 7,94 | 7,53 | 7,53 | -4,44% | 544.693,00 |
| 08.09.2026 | 7,70 | 8,11 | 7,64 | 7,88 | 3,96% | 739.896,00 |
| 04.09.2026 | 7,43 | 7,60 | 7,41 | 7,58 | 1,40% | 355.449,00 |
| 03.09.2026 | 7,68 | 7,76 | 7,44 | 7,48 | -1,19% | 396.209,00 |
| 02.09.2026 | 7,47 | 7,58 | 7,33 | 7,57 | 1,82% | 561.850,00 |
| 01.09.2026 | 7,39 | 7,56 | 7,24 | 7,43 | -1,20% | 573.028,00 |
| 31.08.2026 | 7,71 | 7,85 | 7,52 | 7,52 | -0,40% | 590.417,00 |
| 28.08.2026 | 8,14 | 8,23 | 7,51 | 7,55 | -7,48% | 633.923,00 |
| 27.08.2026 | 8,15 | 8,26 | 8,01 | 8,16 | 1,30% | 409.021,00 |
| 26.08.2026 | 8,20 | 8,67 | 7,98 | 8,06 | -3,42% | 651.870,00 |
| 25.08.2026 | 7,88 | 8,35 | 7,66 | 8,34 | 7,34% | 489.635,00 |
| 24.08.2026 | 8,14 | 8,14 | 7,75 | 7,77 | -5,36% | 475.855,00 |
| 21.08.2026 | 7,87 | 8,31 | 7,78 | 8,21 | 6,83% | 845.582,00 |
| 20.08.2026 | 8,01 | 8,16 | 7,62 | 7,69 | -4,53% | 675.579,00 |
| 19.08.2026 | 8,01 | 8,12 | 7,87 | 8,05 | 0,88% | 529.302,00 |
| 18.08.2026 | 7,93 | 8,12 | 7,78 | 7,98 | -1,91% | 695.262,00 |
| 17.08.2026 | 8,42 | 8,45 | 8,09 | 8,14 | -3,67% | 497.515,00 |
| 14.08.2026 | 8,70 | 8,82 | 8,30 | 8,45 | -3,21% | 489.091,00 |
| 13.08.2026 | 8,84 | 9,07 | 8,50 | 8,73 | -1,86% | 622.014,00 |
| 12.08.2026 | 9,21 | 9,31 | 8,81 | 8,89 | -1,77% | 463.949,00 |
| 11.08.2026 | 8,99 | 9,17 | 8,82 | 9,05 | 1,69% | 511.012,00 |
| 10.08.2026 | 9,38 | 9,67 | 8,78 | 8,90 | -5,97% | 811.559,00 |
| 07.08.2026 | 9,25 | 9,61 | 8,96 | 9,47 | 3,22% | 1.067.125,00 |
| 06.08.2026 | 8,83 | 9,19 | 8,63 | 9,17 | 2,34% | 729.233,00 |
| 05.08.2026 | 9,09 | 9,18 | 8,85 | 8,96 | 0,22% | 752.403,00 |
| 04.08.2026 | 8,88 | 9,17 | 8,67 | 8,94 | 3,71% | 651.572,00 |
| 03.08.2026 | 8,23 | 8,70 | 8,00 | 8,62 | 4,61% | 800.887,00 |
| 31.07.2026 | 8,51 | 8,82 | 7,94 | 8,24 | -2,25% | 4.326.190,00 |
| 30.07.2026 | 7,82 | 8,53 | 7,82 | 8,43 | 10,27% | 1.075.691,00 |
| 29.07.2026 | 7,77 | 8,10 | 7,62 | 7,65 | -3,23% | 1.152.178,00 |
| 28.07.2026 | 7,96 | 8,27 | 7,70 | 7,90 | -1,50% | 1.045.973,00 |
| 27.07.2026 | 7,82 | 8,18 | 7,75 | 8,02 | 6,93% | 824.493,00 |
| 24.07.2026 | 8,08 | 8,08 | 7,45 | 7,50 | -6,83% | 629.118,00 |
| 23.07.2026 | 8,01 | 8,18 | 7,91 | 8,05 | -1,59% | 567.039,00 |
| 22.07.2026 | 7,99 | 8,65 | 7,91 | 8,18 | 1,74% | 851.773,00 |
| 21.07.2026 | 7,55 | 8,07 | 7,53 | 8,04 | 7,77% | 1.013.157,00 |
| 20.07.2026 | 7,30 | 7,53 | 7,20 | 7,46 | 2,47% | 636.793,00 |
| 17.07.2026 | 7,00 | 7,53 | 6,92 | 7,28 | 0,97% | 657.346,00 |
| 16.07.2026 | 7,55 | 7,55 | 7,11 | 7,21 | -7,33% | 963.350,00 |
| 15.07.2026 | 8,00 | 8,21 | 7,57 | 7,78 | -2,51% | 554.551,00 |
| 14.07.2026 | 7,92 | 8,05 | 7,82 | 7,98 | 3,43% | 595.272,00 |
| 13.07.2026 | 8,31 | 8,36 | 7,61 | 7,72 | -8,37% | 751.852,00 |
| 10.07.2026 | 8,65 | 8,75 | 8,31 | 8,42 | -1,98% | 347.366,00 |
| 09.07.2026 | 8,50 | 8,66 | 8,34 | 8,59 | 1,90% | 439.463,00 |
| 08.07.2026 | 8,02 | 8,54 | 7,90 | 8,43 | 2,31% | 897.938,00 |
| 07.07.2026 | 8,79 | 8,79 | 8,12 | 8,24 | -7,52% | 1.118.648,00 |
| 06.07.2026 | 8,80 | 9,07 | 8,63 | 8,91 | 3,13% | 604.508,00 |
| 02.07.2026 | 9,01 | 9,38 | 8,50 | 8,64 | -3,03% | 891.815,00 |
| 01.07.2026 | 8,70 | 9,43 | 8,70 | 8,91 | 1,42% | 624.662,00 |
| 30.06.2026 | 8,77 | 8,89 | 8,60 | 8,79 | 0,17% | 687.627,00 |
| 29.06.2026 | 8,76 | 8,89 | 8,49 | 8,77 | 1,27% | 807.811,00 |
| 26.06.2026 | 8,70 | 8,93 | 8,42 | 8,66 | -2,81% | 2.340.251,00 |
| 25.06.2026 | 9,25 | 9,31 | 8,75 | 8,91 | -1,76% | 690.071,00 |
| 24.06.2026 | 9,24 | 9,34 | 8,91 | 9,07 | -2,68% | 720.904,00 |
| 23.06.2026 | 9,35 | 10,28 | 9,28 | 9,32 | -6,19% | 792.484,00 |
| 22.06.2026 | 9,68 | 10,18 | 9,51 | 9,94 | 1,07% | 1.236.450,00 |
| 18.06.2026 | 9,69 | 9,88 | 9,37 | 9,83 | 5,81% | 1.369.532,00 |
| 17.06.2026 | 9,37 | 9,67 | 9,23 | 9,29 | 0,16% | 832.731,00 |
| 16.06.2026 | 9,98 | 10,10 | 9,26 | 9,28 | -7,02% | 948.470,00 |
| 15.06.2026 | 10,03 | 10,35 | 9,91 | 9,98 | 6,34% | 943.180,00 |
| 12.06.2026 | 9,35 | 9,83 | 9,26 | 9,38 | 2,40% | 1.289.846,00 |
| 11.06.2026 | 8,93 | 9,26 | 8,83 | 9,16 | 5,05% | 903.642,00 |
| 10.06.2026 | 9,01 | 9,23 | 8,68 | 8,72 | -4,75% | 1.042.324,00 |
| 09.06.2026 | 9,56 | 9,64 | 8,82 | 9,16 | -3,53% | 1.124.011,00 |
| 08.06.2026 | 10,13 | 10,20 | 9,35 | 9,49 | 0,80% | 1.095.431,00 |
| 05.06.2026 | 10,84 | 10,84 | 9,40 | 9,42 | -14,95% | 1.874.653,00 |
| 04.06.2026 | 10,87 | 11,26 | 10,82 | 11,07 | 0,96% | 777.549,00 |
| 03.06.2026 | 11,98 | 11,98 | 10,92 | 10,97 | -9,68% | 1.109.042,00 |
| 02.06.2026 | 11,57 | 12,69 | 11,45 | 12,14 | 5,02% | 1.598.187,00 |
| 01.06.2026 | 11,14 | 11,87 | 11,11 | 11,56 | 0,70% | 1.078.176,00 |
| 29.05.2026 | 11,50 | 11,64 | 10,89 | 11,48 | -0,95% | 878.557,00 |
| 28.05.2026 | 11,25 | 11,79 | 11,16 | 11,59 | 2,66% | 813.765,00 |
| 27.05.2026 | 11,62 | 11,62 | 11,22 | 11,29 | -2,67% | 706.843,00 |
| 26.05.2026 | 11,78 | 12,17 | 11,52 | 11,60 | 3,39% | 869.010,00 |
| 22.05.2026 | 11,58 | 11,95 | 11,19 | 11,22 | -1,67% | 864.946,00 |
| 21.05.2026 | 10,90 | 11,68 | 10,85 | 11,41 | 3,92% | 663.204,00 |
| 20.05.2026 | 10,65 | 11,19 | 10,46 | 10,98 | 5,58% | 977.809,00 |
| 19.05.2026 | 10,57 | 10,71 | 10,21 | 10,40 | -4,15% | 677.099,00 |
| 18.05.2026 | 11,51 | 11,56 | 10,63 | 10,85 | -5,12% | 830.561,00 |
| 15.05.2026 | 12,20 | 12,20 | 11,41 | 11,44 | -10,80% | 1.097.660,00 |
| 14.05.2026 | 12,85 | 13,08 | 12,23 | 12,82 | -0,70% | 639.310,00 |
| 13.05.2026 | 13,54 | 13,73 | 12,88 | 12,91 | -3,80% | 699.252,00 |
| 12.05.2026 | 13,89 | 13,90 | 12,90 | 13,42 | -5,56% | 957.481,00 |
| 11.05.2026 | 13,29 | 14,85 | 13,06 | 14,21 | 5,81% | 1.052.296,00 |
| 08.05.2026 | 13,81 | 13,89 | 13,13 | 13,43 | -1,40% | 828.009,00 |
| 07.05.2026 | 14,21 | 14,50 | 13,51 | 13,62 | -4,99% | 926.540,00 |
| 06.05.2026 | 13,10 | 14,36 | 12,87 | 14,34 | 10,27% | 1.275.087,00 |
| 05.05.2026 | 12,61 | 13,09 | 12,53 | 13,00 | 5,01% | 714.349,00 |
| 04.05.2026 | 12,64 | 12,87 | 12,20 | 12,38 | -1,51% | 553.417,00 |
| 01.05.2026 | 12,85 | 13,17 | 12,45 | 12,57 | -3,49% | 717.866,00 |
| 30.04.2026 | 11,61 | 13,11 | 11,61 | 13,03 | 14,46% | 829.267,00 |
| 29.04.2026 | 12,55 | 12,55 | 11,26 | 11,38 | -9,25% | 775.795,00 |
| 28.04.2026 | 12,45 | 13,05 | 12,25 | 12,54 | -4,49% | 711.166,00 |
| 27.04.2026 | 12,64 | 13,29 | 12,59 | 13,13 | 4,12% | 759.611,00 |
| 24.04.2026 | 13,31 | 13,40 | 12,49 | 12,61 | -3,00% | 837.455,00 |
| 23.04.2026 | 13,70 | 14,20 | 12,68 | 13,00 | -4,83% | 1.077.062,00 |
| 22.04.2026 | 13,03 | 13,69 | 12,91 | 13,66 | 8,24% | 817.470,00 |
| 21.04.2026 | 13,21 | 13,44 | 12,46 | 12,62 | -2,40% | 1.156.495,00 |
| 20.04.2026 | 12,45 | 12,95 | 12,20 | 12,93 | 1,57% | 760.233,00 |
| 17.04.2026 | 12,36 | 13,13 | 12,23 | 12,73 | 6,08% | 1.166.493,00 |