11,780€
-0,08%
Echtzeit-Aktienkurs Burford Capital Ltd.
Bid:
Ask:
Aktienkurse zur Burford Capital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 11,82 | 11,86 | 11,68 | 11,79 | -0,04% | - |
| 02.09.2025 | 11,72 | 12,00 | 11,56 | 11,79 | 0,26% | - |
| 01.09.2025 | 11,94 | 12,01 | 11,68 | 11,76 | -0,08% | 500,00 |
| 29.08.2025 | 11,75 | 12,08 | 11,63 | 11,77 | 0,17% | - |
| 28.08.2025 | 11,81 | 12,06 | 11,67 | 11,75 | 0,00% | - |
| 27.08.2025 | 11,97 | 12,03 | 11,70 | 11,75 | -1,34% | - |
| 26.08.2025 | 11,92 | 12,13 | 11,76 | 11,91 | -0,17% | - |
| 25.08.2025 | 12,00 | 12,30 | 11,70 | 11,93 | 0,08% | 1.000,00 |
| 22.08.2025 | 11,85 | 12,08 | 11,59 | 11,92 | 1,36% | - |
| 21.08.2025 | 11,86 | 12,07 | 11,53 | 11,76 | -0,76% | - |
| 20.08.2025 | 11,84 | 12,05 | 11,50 | 11,85 | -0,92% | 1.100,00 |
| 19.08.2025 | 11,58 | 11,96 | 11,55 | 11,96 | 2,00% | - |
| 18.08.2025 | 11,47 | 11,79 | 10,92 | 11,73 | 2,54% | - |
| 15.08.2025 | 11,60 | 11,90 | 10,45 | 11,44 | -2,35% | - |
| 14.08.2025 | 11,91 | 12,01 | 11,55 | 11,71 | -2,86% | - |
| 13.08.2025 | 11,79 | 12,07 | 11,44 | 12,06 | 1,52% | - |
| 12.08.2025 | 11,64 | 11,98 | 11,16 | 11,88 | 2,46% | - |
| 11.08.2025 | 11,54 | 11,70 | 11,28 | 11,59 | 0,35% | - |
| 08.08.2025 | 11,13 | 11,58 | 10,84 | 11,55 | 3,82% | - |
| 07.08.2025 | 11,05 | 11,30 | 10,77 | 11,13 | 1,69% | - |
| 06.08.2025 | 11,06 | 11,08 | 10,81 | 10,94 | -0,41% | - |
| 05.08.2025 | 11,00 | 11,09 | 10,79 | 10,99 | 0,46% | - |
| 04.08.2025 | 11,04 | 11,04 | 10,82 | 10,94 | 3,45% | 200,00 |
| 01.08.2025 | 11,36 | 11,36 | 10,52 | 10,57 | -5,75% | 200,00 |
| 31.07.2025 | 11,46 | 11,51 | 11,07 | 11,22 | -0,13% | 160,00 |
| 30.07.2025 | 11,35 | 11,69 | 11,15 | 11,23 | -1,66% | 308,00 |
| 29.07.2025 | 11,66 | 11,84 | 11,31 | 11,42 | 0,57% | 1.284,00 |
| 28.07.2025 | 11,85 | 11,87 | 11,32 | 11,36 | -3,16% | - |
| 25.07.2025 | 11,84 | 11,90 | 11,26 | 11,73 | -0,64% | - |
| 24.07.2025 | 11,94 | 12,13 | 11,65 | 11,80 | -1,34% | - |
| 23.07.2025 | 12,00 | 12,03 | 11,81 | 11,96 | 0,13% | - |
| 22.07.2025 | 11,80 | 12,13 | 11,67 | 11,95 | 1,31% | - |
| 21.07.2025 | 12,12 | 12,42 | 11,78 | 11,79 | -2,36% | - |
| 18.07.2025 | 12,35 | 12,44 | 11,84 | 12,08 | -2,54% | 1.616,00 |
| 17.07.2025 | 12,22 | 12,54 | 12,03 | 12,39 | 1,72% | 84,00 |
| 16.07.2025 | 12,15 | 12,31 | 11,80 | 12,18 | 3,13% | - |
| 15.07.2025 | 12,38 | 12,40 | 11,70 | 11,81 | -4,29% | - |
| 14.07.2025 | 12,06 | 12,50 | 11,84 | 12,34 | 1,48% | - |
| 11.07.2025 | 12,43 | 12,62 | 11,92 | 12,16 | -2,41% | - |
| 10.07.2025 | 12,58 | 12,89 | 12,33 | 12,46 | -2,20% | - |
| 09.07.2025 | 12,32 | 12,75 | 12,19 | 12,74 | 2,04% | - |
| 08.07.2025 | 11,94 | 12,49 | 11,82 | 12,49 | 3,57% | - |
| 07.07.2025 | 11,61 | 12,07 | 11,26 | 12,06 | 5,88% | - |
| 04.07.2025 | 11,88 | 11,89 | 11,34 | 11,39 | -2,15% | - |
| 03.07.2025 | 11,38 | 12,06 | 11,00 | 11,64 | 2,47% | - |
| 02.07.2025 | 11,10 | 11,51 | 10,83 | 11,36 | 1,61% | - |
| 01.07.2025 | 12,21 | 12,48 | 10,88 | 11,18 | -6,56% | - |
| 30.06.2025 | 10,00 | 12,44 | 9,73 | 11,96 | 19,62% | - |
| 27.06.2025 | 9,94 | 10,30 | 9,70 | 10,00 | 1,32% | - |
| 26.06.2025 | 9,55 | 10,01 | 9,54 | 9,87 | 2,52% | - |
| 25.06.2025 | 9,72 | 9,88 | 9,47 | 9,63 | -1,79% | - |
| 24.06.2025 | 9,65 | 9,93 | 9,52 | 9,80 | 2,67% | - |
| 23.06.2025 | 9,54 | 9,76 | 9,29 | 9,55 | 0,10% | - |
| 20.06.2025 | 9,61 | 9,80 | 9,48 | 9,54 | -14,43% | - |
| 19.06.2025 | 9,63 | 11,19 | 9,50 | 11,14 | 17,69% | - |
| 18.06.2025 | 9,57 | 9,81 | 9,31 | 9,47 | 1,21% | - |
| 17.06.2025 | 10,88 | 10,90 | 9,19 | 9,36 | -14,33% | - |
| 16.06.2025 | 10,87 | 11,04 | 10,76 | 10,92 | -0,27% | - |
| 13.06.2025 | 10,93 | 11,19 | 10,74 | 10,95 | -1,48% | - |
| 12.06.2025 | 11,49 | 11,95 | 10,99 | 11,12 | -4,18% | - |
| 11.06.2025 | 11,60 | 11,80 | 11,23 | 11,60 | 2,11% | - |
| 10.06.2025 | 11,61 | 11,75 | 11,30 | 11,36 | -2,95% | - |
| 09.06.2025 | 11,65 | 11,87 | 11,38 | 11,71 | -0,47% | - |
| 06.06.2025 | 11,59 | 11,90 | 11,42 | 11,76 | 3,93% | - |
| 05.06.2025 | 11,17 | 11,47 | 11,07 | 11,32 | 1,43% | - |
| 04.06.2025 | 11,33 | 11,37 | 11,04 | 11,16 | -2,02% | - |
| 03.06.2025 | 11,06 | 11,47 | 10,98 | 11,39 | 2,80% | - |
| 02.06.2025 | 11,24 | 11,45 | 10,97 | 11,08 | -2,55% | - |
| 30.05.2025 | 11,48 | 11,75 | 11,26 | 11,37 | -0,79% | - |
| 29.05.2025 | 11,54 | 11,65 | 11,31 | 11,46 | -0,22% | - |
| 28.05.2025 | 11,62 | 11,69 | 11,29 | 11,48 | -1,29% | - |
| 27.05.2025 | 11,58 | 11,67 | 11,37 | 11,63 | 0,30% | - |
| 26.05.2025 | 11,60 | 11,63 | 11,57 | 11,60 | 1,40% | - |
| 23.05.2025 | 11,60 | 11,66 | 11,19 | 11,44 | -1,80% | - |
| 22.05.2025 | 11,64 | 11,85 | 11,51 | 11,65 | 0,47% | - |
| 21.05.2025 | 12,04 | 12,05 | 11,59 | 11,59 | -5,12% | - |
| 20.05.2025 | 12,11 | 12,27 | 11,85 | 12,22 | 0,66% | - |
| 19.05.2025 | 12,16 | 12,17 | 11,76 | 12,14 | -0,61% | - |
| 16.05.2025 | 12,22 | 12,50 | 12,05 | 12,21 | -1,05% | - |
| 15.05.2025 | 12,78 | 12,85 | 12,18 | 12,34 | -4,78% | - |
| 14.05.2025 | 12,85 | 13,02 | 11,92 | 12,96 | 0,74% | - |
| 13.05.2025 | 12,77 | 12,92 | 12,27 | 12,87 | -0,85% | - |
| 12.05.2025 | 12,36 | 13,02 | 12,34 | 12,98 | 5,92% | - |
| 09.05.2025 | 12,46 | 12,58 | 12,18 | 12,25 | -1,17% | - |
| 08.05.2025 | 12,53 | 12,71 | 12,02 | 12,40 | -0,20% | - |
| 07.05.2025 | 12,26 | 12,70 | 11,81 | 12,42 | 1,97% | - |
| 06.05.2025 | 12,27 | 12,39 | 12,01 | 12,18 | -1,77% | - |
| 05.05.2025 | 12,24 | 12,50 | 10,80 | 12,40 | -0,16% | - |
| 02.05.2025 | 12,10 | 12,48 | 11,88 | 12,42 | 5,30% | - |
| 30.04.2025 | 12,09 | 12,12 | 11,69 | 11,80 | -2,44% | 400,00 |
| 29.04.2025 | 11,89 | 12,14 | 11,77 | 12,09 | 1,68% | - |
| 28.04.2025 | 12,03 | 12,11 | 11,78 | 11,89 | -1,61% | - |
| 25.04.2025 | 12,06 | 12,16 | 11,75 | 12,09 | -0,49% | - |
| 24.04.2025 | 12,32 | 12,45 | 11,60 | 12,15 | -1,30% | - |
| 23.04.2025 | 12,43 | 12,66 | 12,12 | 12,31 | 0,04% | - |
| 22.04.2025 | 12,10 | 12,32 | 11,82 | 12,30 | 1,15% | - |
| 17.04.2025 | 12,32 | 12,39 | 12,06 | 12,16 | 0,29% | - |
| 16.04.2025 | 11,90 | 12,38 | 11,76 | 12,13 | 0,58% | 252,00 |
| 15.04.2025 | 11,68 | 12,21 | 11,63 | 12,06 | 3,61% | - |
| 14.04.2025 | 11,24 | 11,86 | 10,87 | 11,64 | 4,16% | - |