11,590$
2,66%
Echtzeit-Aktienkurs Lightbridge Corp.
Bid:
Ask:
Aktienkurse zur Lightbridge Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 12,77 | 12,90 | 11,67 | 12,00 | -1,15% | 874.395,00 |
| 15.04.2026 | 12,21 | 12,63 | 11,80 | 12,14 | 2,45% | 1.088.555,00 |
| 14.04.2026 | 12,12 | 12,50 | 11,62 | 11,85 | 3,31% | 1.108.400,00 |
| 13.04.2026 | 10,75 | 11,49 | 10,45 | 11,47 | 5,71% | 582.726,00 |
| 10.04.2026 | 10,82 | 11,37 | 10,75 | 10,85 | 0,84% | 451.607,00 |
| 09.04.2026 | 11,00 | 11,13 | 10,61 | 10,76 | -4,10% | 493.529,00 |
| 08.04.2026 | 11,40 | 11,60 | 10,79 | 11,22 | 8,72% | 802.223,00 |
| 07.04.2026 | 10,33 | 10,52 | 9,91 | 10,32 | -1,99% | 568.395,00 |
| 06.04.2026 | 11,10 | 11,26 | 10,44 | 10,53 | -5,05% | 486.003,00 |
| 02.04.2026 | 10,04 | 11,38 | 10,04 | 11,09 | 4,52% | 642.706,00 |
| 01.04.2026 | 11,35 | 11,50 | 10,59 | 10,61 | -0,66% | 966.220,00 |
| 31.03.2026 | 10,15 | 10,68 | 10,08 | 10,68 | 8,54% | 1.059.605,00 |
| 30.03.2026 | 10,70 | 10,74 | 9,78 | 9,84 | -7,95% | 1.078.450,00 |
| 27.03.2026 | 10,88 | 11,33 | 10,68 | 10,69 | -2,64% | 633.545,00 |
| 26.03.2026 | 10,84 | 11,25 | 10,81 | 10,98 | -2,83% | 461.791,00 |
| 25.03.2026 | 11,25 | 11,53 | 11,04 | 11,30 | 3,29% | 888.917,00 |
| 24.03.2026 | 10,53 | 11,15 | 10,48 | 10,94 | 2,05% | 678.799,00 |
| 23.03.2026 | 10,23 | 10,86 | 10,23 | 10,72 | 3,28% | 1.213.892,00 |
| 20.03.2026 | 10,58 | 10,68 | 10,03 | 10,38 | -2,40% | 1.706.140,00 |
| 19.03.2026 | 10,73 | 10,83 | 10,03 | 10,64 | -3,19% | 1.047.018,00 |
| 18.03.2026 | 11,52 | 11,52 | 10,98 | 10,99 | -4,81% | 668.134,00 |
| 17.03.2026 | 11,83 | 12,07 | 11,29 | 11,54 | 0,79% | 672.294,00 |
| 16.03.2026 | 11,60 | 11,82 | 11,30 | 11,45 | 0,62% | 656.354,00 |
| 13.03.2026 | 11,87 | 12,25 | 11,31 | 11,38 | -3,64% | 562.559,00 |
| 12.03.2026 | 11,87 | 12,02 | 11,39 | 11,81 | -2,64% | 732.659,00 |
| 11.03.2026 | 11,92 | 12,29 | 11,89 | 12,13 | 0,25% | 891.366,00 |
| 10.03.2026 | 11,73 | 12,48 | 11,73 | 12,10 | 3,51% | 1.134.478,00 |
| 09.03.2026 | 11,04 | 11,74 | 10,93 | 11,69 | 2,10% | 1.625.458,00 |
| 06.03.2026 | 11,72 | 12,49 | 11,35 | 11,45 | -5,76% | 1.033.881,00 |
| 05.03.2026 | 12,53 | 12,75 | 11,70 | 12,15 | -5,30% | 668.247,00 |
| 04.03.2026 | 12,65 | 13,03 | 12,44 | 12,83 | 2,72% | 721.131,00 |
| 03.03.2026 | 12,23 | 12,60 | 11,35 | 12,49 | -3,63% | 1.388.252,00 |
| 02.03.2026 | 12,50 | 13,32 | 12,28 | 12,96 | 0,15% | 905.916,00 |
| 27.02.2026 | 13,30 | 13,48 | 12,80 | 12,94 | -6,64% | 952.395,00 |
| 26.02.2026 | 13,77 | 14,00 | 13,10 | 13,86 | 0,51% | 784.998,00 |
| 25.02.2026 | 13,18 | 13,93 | 12,98 | 13,79 | 6,00% | 705.065,00 |
| 24.02.2026 | 12,46 | 13,05 | 12,06 | 13,01 | 4,04% | 712.364,00 |
| 23.02.2026 | 12,61 | 13,00 | 12,24 | 12,51 | -2,84% | 764.225,00 |
| 20.02.2026 | 13,15 | 13,55 | 12,69 | 12,87 | -4,10% | 544.449,00 |
| 19.02.2026 | 13,02 | 13,48 | 12,71 | 13,42 | 1,51% | 426.013,00 |
| 18.02.2026 | 13,27 | 13,82 | 12,87 | 13,22 | 0,08% | 514.452,00 |
| 17.02.2026 | 13,05 | 13,52 | 12,55 | 13,21 | 1,30% | 521.648,00 |
| 13.02.2026 | 12,63 | 13,58 | 12,60 | 13,04 | 3,33% | 742.013,00 |
| 12.02.2026 | 13,56 | 13,74 | 12,57 | 12,62 | -6,17% | 997.996,00 |
| 11.02.2026 | 14,34 | 14,56 | 13,09 | 13,45 | -4,54% | 914.483,00 |
| 10.02.2026 | 14,65 | 14,76 | 13,93 | 14,09 | -4,73% | 593.357,00 |
| 09.02.2026 | 14,61 | 15,11 | 14,30 | 14,79 | -1,00% | 687.062,00 |
| 06.02.2026 | 14,10 | 15,15 | 13,73 | 14,94 | 10,58% | 1.093.983,00 |
| 05.02.2026 | 13,72 | 14,11 | 13,26 | 13,51 | -5,39% | 1.023.884,00 |
| 04.02.2026 | 16,39 | 16,52 | 13,50 | 14,28 | -15,00% | 1.366.415,00 |
| 03.02.2026 | 15,60 | 17,04 | 15,51 | 16,80 | 12,15% | 1.089.806,00 |
| 02.02.2026 | 15,26 | 15,90 | 14,66 | 14,98 | -2,63% | 863.993,00 |
| 30.01.2026 | 16,42 | 17,30 | 15,25 | 15,39 | -6,90% | 973.650,00 |
| 29.01.2026 | 18,05 | 18,05 | 15,85 | 16,53 | -7,06% | 977.767,00 |
| 28.01.2026 | 17,26 | 18,12 | 17,01 | 17,78 | 4,16% | 824.190,00 |
| 27.01.2026 | 16,12 | 17,20 | 16,00 | 17,07 | 6,82% | 754.514,00 |
| 26.01.2026 | 18,17 | 18,54 | 15,84 | 15,98 | -12,92% | 1.196.771,00 |
| 22.01.2026 | 18,42 | 18,80 | 18,01 | 18,35 | 1,55% | 786.447,00 |
| 21.01.2026 | 18,37 | 18,90 | 16,88 | 18,07 | 5,30% | 1.493.950,00 |
| 20.01.2026 | 16,75 | 17,97 | 16,51 | 17,16 | -2,44% | 1.041.430,00 |
| 16.01.2026 | 17,86 | 18,33 | 17,05 | 17,59 | 0,11% | 1.066.169,00 |
| 15.01.2026 | 18,00 | 18,48 | 17,52 | 17,57 | -2,44% | 1.337.669,00 |
| 14.01.2026 | 16,49 | 18,01 | 16,05 | 18,01 | 10,15% | 1.705.207,00 |
| 13.01.2026 | 16,77 | 16,97 | 16,21 | 16,35 | -0,97% | 592.289,00 |
| 12.01.2026 | 16,66 | 16,91 | 16,15 | 16,51 | 0,00% | 671.181,00 |
| 09.01.2026 | 17,79 | 17,87 | 16,44 | 16,51 | 2,48% | 1.193.789,00 |
| 08.01.2026 | 16,35 | 16,44 | 15,72 | 16,11 | -1,77% | 665.916,00 |
| 07.01.2026 | 16,05 | 16,68 | 14,54 | 16,40 | 0,80% | 997.802,00 |
| 06.01.2026 | 16,24 | 16,52 | 15,50 | 16,27 | 4,09% | 1.237.018,00 |
| 05.01.2026 | 15,01 | 15,94 | 14,79 | 15,63 | 10,77% | 1.274.388,00 |
| 02.01.2026 | 12,88 | 14,13 | 12,77 | 14,11 | 11,63% | 965.775,00 |