4,250$
-5,56%
Echtzeit-Aktienkurs Lightbridge Corp
Bid:
Ask:
Aktienkurse zur Lightbridge Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 4,36 | 4,41 | 4,20 | 4,25 | -5,56% | 517.097,00 |
| 11.11.2026 | 4,68 | 4,82 | 4,50 | 4,50 | -0,66% | 582.001,00 |
| 10.11.2026 | 4,70 | 4,74 | 4,47 | 4,53 | -6,40% | 655.098,00 |
| 09.11.2026 | 4,28 | 4,90 | 4,23 | 4,84 | 15,24% | 755.930,00 |
| 06.11.2026 | 4,05 | 4,30 | 3,94 | 4,20 | 5,26% | 1.079.392,00 |
| 05.11.2026 | 4,37 | 4,46 | 3,91 | 3,99 | -10,54% | 1.020.020,00 |
| 04.11.2026 | 4,80 | 4,92 | 4,30 | 4,46 | -6,69% | 946.297,00 |
| 03.11.2026 | 4,87 | 4,89 | 4,71 | 4,78 | 3,02% | 1.035.249,00 |
| 02.11.2026 | 5,08 | 5,18 | 4,50 | 4,64 | -8,66% | 1.160.988,00 |
| 30.10.2026 | 4,98 | 5,16 | 4,94 | 5,08 | -6,01% | 846.331,00 |
| 29.10.2026 | 5,30 | 5,61 | 5,30 | 5,41 | -0,64% | 590.952,00 |
| 28.10.2026 | 5,52 | 5,52 | 5,21 | 5,44 | 0,83% | 689.064,00 |
| 27.10.2026 | 5,00 | 5,42 | 5,00 | 5,40 | 9,10% | 740.426,00 |
| 26.10.2026 | 5,04 | 5,09 | 4,91 | 4,95 | -2,75% | 430.316,00 |
| 23.10.2026 | 5,05 | 5,12 | 4,95 | 5,09 | 0,10% | 448.966,00 |
| 22.10.2026 | 5,24 | 5,40 | 5,01 | 5,08 | -6,01% | 557.528,00 |
| 21.10.2026 | 5,31 | 5,48 | 5,25 | 5,41 | 3,35% | 529.834,00 |
| 20.10.2026 | 5,30 | 5,42 | 5,22 | 5,23 | -3,06% | 563.430,00 |
| 19.10.2026 | 5,33 | 5,41 | 5,11 | 5,40 | 3,35% | 757.720,00 |
| 16.10.2026 | 5,32 | 5,42 | 5,15 | 5,22 | -2,34% | 738.031,00 |
| 15.10.2026 | 4,94 | 5,42 | 4,87 | 5,35 | 5,42% | 1.029.340,00 |
| 14.10.2026 | 5,52 | 5,57 | 5,04 | 5,07 | -10,11% | 791.971,00 |
| 13.10.2026 | 5,70 | 5,70 | 5,49 | 5,64 | -1,48% | 665.664,00 |
| 12.10.2026 | 6,00 | 6,01 | 5,72 | 5,73 | -5,76% | 555.491,00 |
| 09.10.2026 | 6,13 | 6,15 | 5,94 | 6,08 | 1,08% | 477.486,00 |
| 08.10.2026 | 6,33 | 6,42 | 5,92 | 6,01 | -6,53% | 1.247.556,00 |
| 07.10.2026 | 6,69 | 6,69 | 6,32 | 6,43 | -5,99% | 751.384,00 |
| 06.10.2026 | 6,52 | 7,04 | 6,48 | 6,84 | 7,38% | 1.210.093,00 |
| 05.10.2026 | 6,45 | 6,49 | 6,33 | 6,37 | -0,31% | 545.286,00 |
| 02.10.2026 | 6,46 | 6,50 | 6,29 | 6,39 | 1,59% | 595.766,00 |
| 01.10.2026 | 6,29 | 6,37 | 6,12 | 6,29 | 0,00% | 467.524,00 |
| 30.09.2026 | 6,42 | 6,57 | 6,25 | 6,29 | -0,24% | 739.658,00 |
| 29.09.2026 | 6,51 | 6,57 | 6,22 | 6,31 | -2,78% | 795.630,00 |
| 28.09.2026 | 6,76 | 6,78 | 6,46 | 6,49 | -5,40% | 549.584,00 |
| 25.09.2026 | 6,88 | 6,97 | 6,71 | 6,86 | 1,86% | 619.276,00 |
| 24.09.2026 | 6,64 | 6,77 | 6,52 | 6,73 | 0,15% | 493.063,00 |
| 23.09.2026 | 6,83 | 6,90 | 6,63 | 6,72 | -2,11% | 401.251,00 |
| 22.09.2026 | 6,80 | 6,95 | 6,63 | 6,87 | 1,10% | 636.925,00 |
| 21.09.2026 | 6,68 | 7,04 | 6,68 | 6,79 | 4,14% | 754.791,00 |
| 18.09.2026 | 6,83 | 6,87 | 6,47 | 6,52 | -4,26% | 4.755.167,00 |
| 17.09.2026 | 6,65 | 6,99 | 6,61 | 6,81 | 5,26% | 779.045,00 |
| 16.09.2026 | 6,66 | 6,66 | 6,33 | 6,47 | -2,12% | 754.036,00 |
| 15.09.2026 | 6,66 | 6,70 | 6,55 | 6,61 | -0,75% | 695.984,00 |
| 14.09.2026 | 6,90 | 6,90 | 6,64 | 6,66 | -4,93% | 851.498,00 |
| 11.09.2026 | 7,34 | 7,44 | 7,00 | 7,01 | -4,37% | 681.327,00 |
| 10.09.2026 | 7,44 | 7,54 | 7,29 | 7,33 | -2,72% | 547.300,00 |
| 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 |