13,635€
-7,81%
Echtzeit-Aktienkurs BURFORD CAPITAL LTD
Bid:
Ask:
Aktienkurse zur BURFORD CAPITAL LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 15,03 | 15,04 | 12,54 | 13,71 | -9,45% | - |
| 28.02.2025 | 14,81 | 15,16 | 14,59 | 15,14 | 0,43% | - |
| 27.02.2025 | 14,77 | 15,10 | 14,52 | 15,07 | 1,21% | - |
| 26.02.2025 | 14,84 | 14,89 | 14,24 | 14,89 | 0,03% | - |
| 25.02.2025 | 14,75 | 15,01 | 14,49 | 14,89 | 1,19% | - |
| 24.02.2025 | 14,69 | 14,96 | 14,52 | 14,71 | 0,07% | - |
| 21.02.2025 | 14,71 | 14,95 | 14,42 | 14,70 | -0,84% | 100,00 |
| 20.02.2025 | 14,80 | 14,85 | 14,42 | 14,83 | -0,64% | - |
| 19.02.2025 | 14,73 | 14,97 | 14,30 | 14,92 | 1,32% | - |
| 18.02.2025 | 14,24 | 14,88 | 14,23 | 14,73 | -0,20% | - |
| 17.02.2025 | 14,65 | 14,76 | 14,07 | 14,76 | 1,10% | - |
| 14.02.2025 | 14,64 | 14,75 | 14,12 | 14,60 | 0,27% | - |
| 13.02.2025 | 14,41 | 14,61 | 14,09 | 14,56 | 1,39% | - |
| 12.02.2025 | 14,59 | 14,60 | 13,97 | 14,36 | -1,34% | - |
| 11.02.2025 | 14,44 | 14,64 | 13,97 | 14,55 | 2,46% | - |
| 10.02.2025 | 14,11 | 14,55 | 13,62 | 14,20 | 1,21% | - |
| 07.02.2025 | 13,94 | 14,15 | 13,65 | 14,03 | 0,90% | - |
| 06.02.2025 | 13,67 | 13,92 | 13,46 | 13,91 | 1,94% | - |
| 05.02.2025 | 13,56 | 13,78 | 13,34 | 13,64 | 0,55% | - |
| 04.02.2025 | 13,45 | 13,64 | 13,10 | 13,57 | 0,11% | - |
| 03.02.2025 | 13,32 | 13,67 | 13,14 | 13,55 | -0,15% | - |
| 31.01.2025 | 13,73 | 13,80 | 13,26 | 13,57 | -1,99% | - |
| 30.01.2025 | 13,79 | 14,05 | 13,53 | 13,85 | -0,32% | - |
| 29.01.2025 | 14,23 | 14,23 | 13,67 | 13,89 | -1,45% | 30,00 |
| 28.01.2025 | 13,83 | 14,14 | 13,43 | 14,10 | 2,06% | - |
| 27.01.2025 | 13,15 | 14,06 | 12,96 | 13,81 | 3,10% | - |
| 24.01.2025 | 13,50 | 13,58 | 13,12 | 13,40 | -0,33% | - |
| 23.01.2025 | 13,32 | 13,49 | 13,06 | 13,44 | 0,30% | - |
| 22.01.2025 | 13,26 | 13,51 | 13,03 | 13,40 | -0,04% | - |
| 21.01.2025 | 12,58 | 13,46 | 12,45 | 13,41 | 4,97% | - |
| 20.01.2025 | 12,81 | 12,82 | 12,34 | 12,77 | 1,92% | - |
| 17.01.2025 | 12,70 | 12,92 | 12,48 | 12,53 | 0,85% | - |
| 16.01.2025 | 12,76 | 12,99 | 12,38 | 12,43 | -2,93% | - |
| 15.01.2025 | 12,16 | 12,82 | 12,01 | 12,80 | 5,18% | - |
| 14.01.2025 | 12,24 | 12,42 | 11,88 | 12,17 | -1,02% | - |
| 13.01.2025 | 12,15 | 12,38 | 11,98 | 12,30 | 0,70% | - |
| 10.01.2025 | 12,25 | 12,40 | 11,91 | 12,21 | -1,13% | - |
| 09.01.2025 | 12,38 | 12,97 | 12,13 | 12,35 | -0,20% | - |
| 08.01.2025 | 12,54 | 12,72 | 12,21 | 12,38 | -0,88% | - |
| 07.01.2025 | 12,63 | 12,96 | 12,18 | 12,49 | -2,12% | - |
| 06.01.2025 | 12,81 | 13,01 | 12,60 | 12,76 | -1,09% | - |
| 03.01.2025 | 12,63 | 12,94 | 12,59 | 12,90 | 2,54% | - |
| 02.01.2025 | 12,56 | 12,69 | 12,23 | 12,58 | 2,91% | - |
| 30.12.2024 | 12,23 | 12,33 | 12,17 | 12,22 | 1,83% | - |
| 27.12.2024 | 12,46 | 12,60 | 11,97 | 12,00 | -0,54% | - |
| 23.12.2024 | 12,43 | 12,59 | 11,98 | 12,07 | -2,82% | - |
| 20.12.2024 | 12,41 | 12,85 | 12,26 | 12,42 | -1,59% | - |
| 19.12.2024 | 12,67 | 12,82 | 12,47 | 12,62 | 2,48% | - |
| 18.12.2024 | 12,80 | 13,15 | 12,21 | 12,31 | -4,76% | - |
| 17.12.2024 | 12,83 | 13,13 | 12,69 | 12,93 | 0,62% | - |
| 16.12.2024 | 12,78 | 13,09 | 12,73 | 12,85 | -0,70% | 420,00 |
| 13.12.2024 | 12,92 | 13,08 | 12,69 | 12,94 | 0,23% | - |
| 12.12.2024 | 13,17 | 13,30 | 12,90 | 12,91 | -1,86% | - |
| 11.12.2024 | 12,93 | 13,32 | 12,49 | 13,15 | 1,62% | - |
| 10.12.2024 | 12,63 | 12,94 | 12,56 | 12,94 | 3,77% | - |
| 09.12.2024 | 12,62 | 12,94 | 12,45 | 12,47 | -1,07% | - |
| 06.12.2024 | 12,65 | 13,04 | 12,39 | 12,61 | -0,24% | - |
| 05.12.2024 | 12,69 | 12,87 | 12,51 | 12,64 | -1,25% | - |
| 04.12.2024 | 12,81 | 12,90 | 12,48 | 12,80 | 2,20% | - |
| 03.12.2024 | 13,00 | 13,07 | 12,51 | 12,52 | -3,51% | - |
| 02.12.2024 | 12,81 | 13,27 | 12,70 | 12,98 | 2,17% | - |
| 29.11.2024 | 12,63 | 13,04 | 12,39 | 12,70 | 1,80% | - |
| 28.11.2024 | 12,89 | 12,90 | 12,47 | 12,48 | -2,65% | - |
| 27.11.2024 | 12,82 | 12,87 | 12,58 | 12,82 | 0,16% | - |
| 26.11.2024 | 13,30 | 13,31 | 12,57 | 12,80 | -0,93% | - |
| 25.11.2024 | 13,28 | 13,35 | 12,78 | 12,92 | -2,34% | - |
| 22.11.2024 | 13,12 | 13,36 | 12,89 | 13,23 | 0,80% | - |
| 21.11.2024 | 12,83 | 13,21 | 12,39 | 13,12 | 2,38% | - |
| 20.11.2024 | 12,76 | 12,94 | 12,48 | 12,82 | 1,18% | - |
| 19.11.2024 | 12,70 | 12,73 | 12,33 | 12,67 | 0,36% | - |
| 18.11.2024 | 12,62 | 12,87 | 12,42 | 12,62 | 0,36% | - |
| 15.11.2024 | 12,72 | 12,82 | 12,25 | 12,58 | 0,60% | - |
| 14.11.2024 | 12,39 | 12,80 | 12,39 | 12,50 | -0,36% | - |
| 13.11.2024 | 12,51 | 12,71 | 12,19 | 12,55 | -0,40% | - |
| 12.11.2024 | 12,70 | 13,02 | 12,44 | 12,60 | -2,74% | - |
| 11.11.2024 | 12,92 | 13,29 | 12,67 | 12,95 | -0,31% | 300,00 |
| 08.11.2024 | 13,02 | 13,49 | 12,85 | 12,99 | -1,70% | - |
| 07.11.2024 | 13,35 | 13,47 | 9,57 | 13,22 | -2,65% | 2.000,00 |
| 06.11.2024 | 12,67 | 13,70 | 12,66 | 13,58 | 7,95% | - |
| 05.11.2024 | 12,30 | 12,62 | 12,11 | 12,58 | 1,62% | - |
| 04.11.2024 | 12,41 | 12,47 | 12,05 | 12,38 | -0,56% | - |
| 01.11.2024 | 12,23 | 12,54 | 12,15 | 12,45 | 0,85% | - |
| 31.10.2024 | 12,50 | 12,64 | 12,14 | 12,34 | -1,12% | - |
| 30.10.2024 | 12,39 | 12,79 | 12,29 | 12,48 | 0,20% | - |
| 29.10.2024 | 12,58 | 12,85 | 12,38 | 12,46 | -0,40% | - |
| 28.10.2024 | 12,63 | 12,80 | 12,35 | 12,51 | -0,36% | - |
| 25.10.2024 | 12,85 | 12,96 | 12,48 | 12,55 | -2,26% | - |
| 24.10.2024 | 12,76 | 13,12 | 12,44 | 12,84 | 0,78% | - |
| 23.10.2024 | 12,72 | 12,87 | 12,40 | 12,74 | 0,35% | - |
| 22.10.2024 | 12,66 | 12,77 | 12,39 | 12,70 | 0,47% | - |
| 21.10.2024 | 12,97 | 13,02 | 12,40 | 12,64 | -0,24% | - |
| 18.10.2024 | 12,89 | 12,89 | 12,53 | 12,67 | 0,68% | - |
| 17.10.2024 | 12,66 | 12,84 | 12,19 | 12,58 | -1,95% | - |
| 16.10.2024 | 12,49 | 12,89 | 12,17 | 12,83 | 2,93% | - |
| 15.10.2024 | 12,47 | 12,63 | 12,23 | 12,47 | -0,12% | - |
| 14.10.2024 | 12,34 | 12,48 | 11,92 | 12,48 | 1,30% | - |
| 11.10.2024 | 12,12 | 12,32 | 11,89 | 12,32 | 1,65% | - |
| 10.10.2024 | 12,08 | 12,27 | 11,84 | 12,12 | 0,25% | - |
| 09.10.2024 | 11,77 | 12,24 | 11,64 | 12,09 | 2,03% | - |
| 08.10.2024 | 11,69 | 11,93 | 11,50 | 11,85 | -0,55% | - |