Lightbridge Corporation LTBR
NASDAQ · Vereinigte Staaten · Prozessindustrie
$6,28-0,01 (-0,16 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,28 | -0,16 % | $6,29 | $6,36 | $6,12 | 471,56K |
| 2026-09-30 | $6,29 | -0,16 % | $6,42 | $6,57 | $6,25 | 739,80K |
| 2026-09-29 | $6,30 | -2,78 % | $6,51 | $6,57 | $6,22 | 795,90K |
| 2026-09-28 | $6,48 | -5,40 % | $6,76 | $6,78 | $6,46 | 635,30K |
| 2026-09-25 | $6,85 | +1,78 % | $6,88 | $6,97 | $6,71 | 661,10K |
| 2026-09-24 | $6,73 | +0,15 % | $6,64 | $6,77 | $6,52 | 495,50K |
| 2026-09-23 | $6,72 | -1,90 % | $6,83 | $6,90 | $6,63 | 401,30K |
| 2026-09-22 | $6,85 | +0,88 % | $6,80 | $6,95 | $6,63 | 637,00K |
| 2026-09-21 | $6,79 | +4,14 % | $6,68 | $7,04 | $6,68 | 755,40K |
| 2026-09-18 | $6,52 | -4,40 % | $6,83 | $6,87 | $6,47 | 4,76M |
| 2026-09-17 | $6,82 | +5,41 % | $6,65 | $6,99 | $6,61 | 780,30K |
| 2026-09-16 | $6,47 | -2,12 % | $6,66 | $6,66 | $6,33 | 755,00K |
| 2026-09-15 | $6,61 | -0,75 % | $6,65 | $6,70 | $6,55 | 697,10K |
| 2026-09-14 | $6,66 | -5,13 % | $6,90 | $6,91 | $6,64 | 851,90K |
| 2026-09-11 | $7,02 | -4,36 % | $7,34 | $7,44 | $7,00 | 684,50K |
| 2026-09-10 | $7,34 | -2,65 % | $7,44 | $7,54 | $7,29 | 547,90K |
| 2026-09-09 | $7,54 | -4,44 % | $7,89 | $7,94 | $7,53 | 545,80K |
| 2026-09-08 | $7,89 | +4,09 % | $7,70 | $8,11 | $7,64 | 743,10K |
| 2026-09-04 | $7,58 | +1,34 % | $7,43 | $7,60 | $7,41 | 354,60K |
| 2026-09-03 | $7,48 | -1,19 % | $7,68 | $7,76 | $7,44 | 396,30K |
| 2026-09-02 | $7,57 | +1,88 % | $7,47 | $7,58 | $7,33 | 562,00K |
| 2026-09-01 | $7,43 | -1,33 % | $7,39 | $7,56 | $7,24 | 574,50K |
| 2026-08-31 | $7,53 | -0,26 % | $7,71 | $7,85 | $7,52 | 590,40K |
| 2026-08-28 | $7,55 | -7,48 % | $8,14 | $8,23 | $7,51 | 634,40K |
| 2026-08-27 | $8,16 | +1,37 % | $8,15 | $8,26 | $8,01 | 470,60K |
| 2026-08-26 | $8,05 | -3,36 % | $8,20 | $8,67 | $7,98 | 653,10K |
| 2026-08-25 | $8,33 | +7,21 % | $7,88 | $8,35 | $7,66 | 489,90K |
| 2026-08-24 | $7,77 | -5,47 % | $8,14 | $8,14 | $7,75 | 482,10K |
| 2026-08-21 | $8,22 | +6,75 % | $7,87 | $8,31 | $7,78 | 847,00K |
| 2026-08-20 | $7,70 | -4,35 % | $8,01 | $8,16 | $7,62 | 676,10K |
| 2026-08-19 | $8,05 | +0,88 % | $8,01 | $8,12 | $7,87 | 530,30K |
| 2026-08-18 | $7,98 | -2,09 % | $7,93 | $8,12 | $7,78 | 697,80K |
| 2026-08-17 | $8,15 | -3,55 % | $8,42 | $8,45 | $8,09 | 499,50K |
| 2026-08-14 | $8,45 | -3,10 % | $8,70 | $8,82 | $8,30 | 490,10K |
| 2026-08-13 | $8,72 | -1,91 % | $8,84 | $9,07 | $8,50 | 629,10K |
| 2026-08-12 | $8,89 | -1,88 % | $9,21 | $9,31 | $8,81 | 465,50K |
| 2026-08-11 | $9,06 | +1,80 % | $8,99 | $9,17 | $8,82 | 511,00K |
| 2026-08-10 | $8,90 | -6,02 % | $9,38 | $9,67 | $8,78 | 813,30K |
| 2026-08-07 | $9,47 | +3,50 % | $9,25 | $9,61 | $8,96 | 1,07M |
| 2026-08-06 | $9,15 | +2,12 % | $8,83 | $9,19 | $8,53 | 796,90K |
| 2026-08-05 | $8,96 | +0,34 % | $9,09 | $9,18 | $8,85 | 761,40K |
| 2026-08-04 | $8,93 | +3,60 % | $8,86 | $9,17 | $8,67 | 656,40K |
| 2026-08-03 | $8,62 | +4,61 % | $8,23 | $8,70 | $8,00 | 801,50K |
| 2026-07-31 | $8,24 | -2,37 % | $8,51 | $8,82 | $7,94 | 4,33M |
| 2026-07-30 | $8,44 | +10,47 % | $7,82 | $8,53 | $7,82 | 1,08M |
| 2026-07-29 | $7,64 | -3,29 % | $7,89 | $8,10 | $7,62 | 1,16M |
| 2026-07-28 | $7,90 | -1,50 % | $7,96 | $8,27 | $7,70 | 1,05M |
| 2026-07-27 | $8,02 | +6,93 % | $7,82 | $8,18 | $7,75 | 827,70K |
| 2026-07-24 | $7,50 | -6,60 % | $8,08 | $8,08 | $7,45 | 630,10K |
| 2026-07-23 | $8,03 | -1,83 % | $8,01 | $8,18 | $7,91 | 567,90K |
| 2026-07-22 | $8,18 | +1,74 % | $7,99 | $8,65 | $7,91 | 855,40K |
| 2026-07-21 | $8,04 | +7,92 % | $7,55 | $8,07 | $7,53 | 1,02M |
| 2026-07-20 | $7,45 | +2,34 % | $7,30 | $7,53 | $7,20 | 637,30K |
| 2026-07-17 | $7,28 | +1,11 % | $7,00 | $7,53 | $6,92 | 657,40K |
| 2026-07-16 | $7,20 | -7,34 % | $7,55 | $7,55 | $7,11 | 966,70K |
| 2026-07-15 | $7,77 | -2,63 % | $8,00 | $8,21 | $7,57 | 554,70K |
| 2026-07-14 | $7,98 | +3,64 % | $7,92 | $8,05 | $7,82 | 595,60K |
| 2026-07-13 | $7,70 | -8,55 % | $8,31 | $8,36 | $7,61 | 757,60K |
| 2026-07-10 | $8,42 | -1,98 % | $8,63 | $8,75 | $8,31 | 351,40K |
| 2026-07-09 | $8,59 | +2,02 % | $8,50 | $8,66 | $8,34 | 441,10K |
| 2026-07-08 | $8,42 | +2,31 % | $8,02 | $8,54 | $7,90 | 899,00K |
| 2026-07-07 | $8,23 | -7,74 % | $8,79 | $8,79 | $8,12 | 1,12M |
| 2026-07-06 | $8,92 | +3,24 % | $8,80 | $9,07 | $8,63 | 604,70K |
| 2026-07-02 | $8,64 | -3,03 % | $9,01 | $9,38 | $8,50 | 890,00K |
| 2026-07-01 | $8,91 | +1,37 % | $8,70 | $9,43 | $8,70 | 664,20K |
| 2026-06-30 | $8,79 | +0,23 % | $8,77 | $8,89 | $8,60 | 688,90K |
| 2026-06-29 | $8,77 | +1,27 % | $8,76 | $8,89 | $8,49 | 810,60K |
| 2026-06-26 | $8,66 | -2,81 % | $8,70 | $8,93 | $8,42 | 2,61M |
| 2026-06-25 | $8,91 | -1,76 % | $9,25 | $9,31 | $8,75 | 690,20K |
| 2026-06-24 | $9,07 | -2,58 % | $9,24 | $9,34 | $8,91 | 725,10K |
| 2026-06-23 | $9,31 | -6,43 % | $9,35 | $10,28 | $9,28 | 799,00K |
| 2026-06-22 | $9,95 | +1,22 % | $9,68 | $10,18 | $9,51 | 1,24M |
| 2026-06-18 | $9,83 | +5,81 % | $9,69 | $9,88 | $9,37 | 1,37M |
| 2026-06-17 | $9,29 | +0,11 % | $9,37 | $9,67 | $9,23 | 838,20K |
| 2026-06-16 | $9,28 | -6,92 % | $9,98 | $10,10 | $9,26 | 952,20K |
| 2026-06-15 | $9,97 | +6,06 % | $10,03 | $10,35 | $9,91 | 943,40K |
| 2026-06-12 | $9,40 | +2,62 % | $9,35 | $9,83 | $9,26 | 1,29M |
| 2026-06-11 | $9,16 | +5,05 % | $8,93 | $9,26 | $8,83 | 922,20K |
| 2026-06-10 | $8,72 | -4,80 % | $9,01 | $9,23 | $8,68 | 1,06M |
| 2026-06-09 | $9,16 | -3,58 % | $9,56 | $9,64 | $8,82 | 1,13M |
| 2026-06-08 | $9,50 | +0,85 % | $10,13 | $10,21 | $9,35 | 1,10M |
| 2026-06-05 | $9,42 | -14,91 % | $10,84 | $10,84 | $9,40 | 1,91M |
| 2026-06-04 | $11,07 | +0,91 % | $10,87 | $11,26 | $10,82 | 794,80K |
| 2026-06-03 | $10,97 | -9,64 % | $11,98 | $11,98 | $10,92 | 1,11M |
| 2026-06-02 | $12,14 | +5,02 % | $11,57 | $12,69 | $11,45 | 1,61M |
| 2026-06-01 | $11,56 | +0,70 % | $11,14 | $11,87 | $11,11 | 1,09M |
| 2026-05-29 | $11,48 | -0,95 % | $11,50 | $11,64 | $10,89 | 885,20K |
| 2026-05-28 | $11,59 | +2,75 % | $11,25 | $11,79 | $11,16 | 820,30K |
| 2026-05-27 | $11,28 | -2,67 % | $11,62 | $11,62 | $11,22 | 707,60K |
| 2026-05-26 | $11,59 | +3,30 % | $11,78 | $12,17 | $11,52 | 882,20K |