Deutsche Märkte geschlossen

Lightbridge Corporation (LTBR)

NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,4500+0,0300 (+1,24%)
Börsenschluss: 04:00PM EDT
Zeitraum:
16. Juni 2023 - 16. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 20242,44002,50002,35002,45002,450085.500
13. Juni 20242,52002,55002,35002,42002,420071.000
12. Juni 20242,46002,73002,40002,55002,5500237.400
11. Juni 20242,35002,43002,32002,43002,430061.300
10. Juni 20242,44002,51002,30002,40002,4000102.400
07. Juni 20242,44002,44002,21002,43002,4300233.900
06. Juni 20242,55002,55002,38002,40002,4000128.800
05. Juni 20242,53002,55002,38002,52002,5200134.000
04. Juni 20242,67002,74002,40002,50002,5000160.200
03. Juni 20242,72002,79002,66002,69002,6900152.400
31. Mai 20242,81002,81002,67002,70002,700079.800
30. Mai 20242,69002,80002,62002,76002,760082.100
29. Mai 20242,70002,76002,59002,66002,660097.400
28. Mai 20242,84002,87002,68002,74002,7400179.500
24. Mai 20242,77002,97002,77002,81002,8100264.200
23. Mai 20242,95002,96002,76002,76002,760085.900
22. Mai 20243,11003,11002,95002,95002,950076.400
21. Mai 20243,22003,36002,96003,12003,1200155.600
20. Mai 20242,74003,25002,67003,25003,2500397.400
17. Mai 20242,43002,75002,37002,67002,6700168.300
16. Mai 20242,35002,51002,35002,42002,420046.300
15. Mai 20242,43002,46002,30002,36002,360071.700
14. Mai 20242,32002,41002,30002,37002,370051.100
13. Mai 20242,42002,45002,28002,33002,330086.700
10. Mai 20242,49002,62002,41002,43002,430071.900
09. Mai 20242,48002,59002,48002,52002,520063.000
08. Mai 20242,43002,54002,43002,49002,490018.900
07. Mai 20242,50002,57002,42002,47002,470063.300
06. Mai 20242,42002,59002,41002,50002,500065.600
03. Mai 20242,59002,65002,51002,56002,560020.400
02. Mai 20242,61002,63002,50002,55002,550036.400
01. Mai 20242,48002,67002,48002,62002,620025.500
30. Apr. 20242,65002,65002,41002,48002,480073.900
29. Apr. 20242,59002,74002,57002,68002,680044.300
26. Apr. 20242,65002,65002,51002,57002,570023.200
25. Apr. 20242,58002,62002,48002,62002,620020.600
24. Apr. 20242,48002,62002,46002,59002,590043.400
23. Apr. 20242,41002,52002,40002,50002,500072.600
22. Apr. 20242,46002,54002,45002,49002,490019.000
19. Apr. 20242,50002,55002,47002,50002,500033.700
18. Apr. 20242,53002,60002,45002,50002,500043.500
17. Apr. 20242,63002,64002,50002,52002,520085.400
16. Apr. 20242,67002,72002,50002,60002,600089.800
15. Apr. 20242,80002,85002,60002,67002,670069.800
12. Apr. 20242,83002,94002,77002,81002,810074.600
11. Apr. 20242,76002,86002,66002,80002,8000115.000
10. Apr. 20242,71002,73002,67002,72002,720041.700
09. Apr. 20242,74002,77002,69002,73002,730062.200
08. Apr. 20242,77002,81002,68002,72002,7200104.400
05. Apr. 20242,94002,94002,69002,76002,7600131.000
04. Apr. 20243,00003,08002,87002,97002,9700154.300
03. Apr. 20242,96003,03002,95002,99002,990071.800
02. Apr. 20242,98003,01002,93003,00003,000047.400
01. Apr. 20242,95003,06002,93002,99002,990052.200
28. März 20243,05003,10002,92002,95002,9500191.100
27. März 20242,92003,08002,91003,01003,0100112.200
26. März 20242,86002,93002,83002,83002,830041.000
25. März 20242,86003,01002,86002,88002,880036.800
22. März 20242,97003,05002,80002,89002,890046.500
21. März 20243,10003,14002,90002,96002,9600229.900
20. März 20243,05003,11002,97003,02003,020058.400
19. März 20243,23003,28003,00003,02003,0200124.100
18. März 20242,86003,30002,81003,20003,2000367.000
15. März 20242,85002,85002,78002,84002,840033.600
14. März 20242,81002,89002,80002,87002,870037.500
13. März 20242,80002,87002,78002,81002,810022.600
12. März 20242,93002,95002,74002,79002,790046.700
11. März 20242,99002,99002,91002,93002,930030.700
08. März 20242,93002,98002,77002,98002,980027.700
07. März 20242,73002,93002,67002,86002,8600103.100
06. März 20242,63002,74002,63002,72002,720038.900
05. März 20242,76002,78002,50002,62002,6200118.900
04. März 20242,88002,88002,75002,79002,790048.700
01. März 20242,80002,90002,79002,82002,820024.300
29. Feb. 20242,78002,86002,75002,83002,830051.200
28. Feb. 20242,87002,95002,75002,78002,7800112.600
27. Feb. 20242,86002,92002,80002,86002,8600216.300
26. Feb. 20242,91003,01002,88002,98002,980041.600
23. Feb. 20243,00003,00002,83002,88002,880067.400
22. Feb. 20242,98002,99002,84002,85002,850052.700
21. Feb. 20242,95002,99002,90002,91002,910038.800
20. Feb. 20242,95003,04002,92002,94002,940041.900
16. Feb. 20243,10003,12003,01003,01003,010029.400
15. Feb. 20242,97003,19002,97003,11003,110051.000
14. Feb. 20242,90003,05002,90002,97002,970037.300
13. Feb. 20243,00003,08002,90002,93002,930057.000
12. Feb. 20243,00003,21003,00003,08003,080041.000
09. Feb. 20242,90003,05002,90003,04003,040044.100
08. Feb. 20242,82002,99002,80002,89002,890035.600
07. Feb. 20242,82002,90002,77002,86002,860089.800
06. Feb. 20243,02003,06002,84002,90002,900083.500
05. Feb. 20243,15003,22002,98003,04003,040066.400
02. Feb. 20243,25003,25003,02003,13003,130083.000
01. Feb. 20243,09003,25003,09003,16003,160051.600
31. Jan. 20243,02003,19003,02003,07003,070059.400
30. Jan. 20243,07003,15002,94003,03003,030082.000
29. Jan. 20243,07003,13003,01003,08003,080034.900
26. Jan. 20243,14003,17003,05003,05003,050048.200
25. Jan. 20243,19003,19003,09003,10003,100032.700
24. Jan. 20243,18003,19003,11003,12003,120021.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...