3,136€
-3,45%
Echtzeit-Aktienkurs Burford Capital Ltd.
Bid:
Ask:
Aktienkurse zur Burford Capital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,28 | 3,30 | 2,91 | 3,09 | -5,79% | - |
| 11.11.2026 | 3,26 | 3,38 | 3,23 | 3,28 | 0,77% | - |
| 10.11.2026 | 3,30 | 3,44 | 3,24 | 3,26 | -1,45% | - |
| 09.11.2026 | 3,12 | 3,31 | 3,11 | 3,30 | 5,87% | - |
| 06.11.2026 | 3,54 | 3,61 | 3,11 | 3,12 | -11,96% | - |
| 05.11.2026 | 3,68 | 3,90 | 3,41 | 3,54 | -3,83% | - |
| 04.11.2026 | 3,37 | 3,79 | 3,34 | 3,69 | 10,03% | - |
| 03.11.2026 | 3,32 | 3,48 | 3,23 | 3,35 | 2,82% | - |
| 02.11.2026 | 3,07 | 3,30 | 3,03 | 3,26 | 6,58% | - |
| 30.10.2026 | 3,13 | 3,18 | 3,04 | 3,06 | -3,44% | - |
| 29.10.2026 | 3,05 | 3,19 | 3,03 | 3,17 | 5,15% | 25.030,00 |
| 28.10.2026 | 2,96 | 3,06 | 2,95 | 3,01 | 1,52% | 9.500,00 |
| 27.10.2026 | 2,87 | 3,00 | 2,86 | 2,97 | 3,17% | - |
| 26.10.2026 | 3,01 | 3,05 | 2,84 | 2,87 | -4,64% | 9.600,00 |
| 23.10.2026 | 2,98 | 3,10 | 2,89 | 3,01 | 1,24% | - |
| 22.10.2026 | 2,68 | 3,03 | 2,65 | 2,98 | 10,63% | - |
| 21.10.2026 | 2,75 | 2,82 | 2,67 | 2,69 | -2,75% | - |
| 20.10.2026 | 2,74 | 2,85 | 2,71 | 2,77 | 0,73% | - |
| 19.10.2026 | 2,69 | 2,79 | 2,56 | 2,75 | 3,23% | - |
| 16.10.2026 | 2,99 | 2,99 | 2,66 | 2,66 | -10,55% | - |
| 15.10.2026 | 2,92 | 3,00 | 2,89 | 2,98 | 1,78% | - |
| 14.10.2026 | 3,10 | 3,11 | 2,92 | 2,92 | -5,95% | 8.500,00 |
| 13.10.2026 | 3,11 | 3,14 | 2,99 | 3,11 | 0,19% | - |
| 12.10.2026 | 3,22 | 3,25 | 3,10 | 3,10 | -3,63% | - |
| 09.10.2026 | 3,07 | 3,22 | 2,99 | 3,22 | 4,99% | 2.660,00 |
| 08.10.2026 | 3,11 | 3,16 | 2,93 | 3,07 | -1,67% | - |
| 07.10.2026 | 3,22 | 3,22 | 3,11 | 3,12 | -1,98% | - |
| 06.10.2026 | 3,15 | 3,22 | 3,12 | 3,18 | 1,60% | - |
| 05.10.2026 | 3,25 | 3,27 | 3,11 | 3,13 | -3,81% | 4.350,00 |
| 02.10.2026 | 3,39 | 3,44 | 3,13 | 3,26 | -4,43% | - |
| 01.10.2026 | 3,44 | 3,48 | 3,35 | 3,41 | -1,10% | - |
| 30.09.2026 | 3,45 | 3,49 | 3,34 | 3,44 | 0,38% | - |
| 29.09.2026 | 3,46 | 3,52 | 3,40 | 3,43 | -2,06% | - |
| 28.09.2026 | 3,18 | 3,67 | 3,18 | 3,50 | 9,78% | 18.270,00 |
| 25.09.2026 | 3,20 | 3,26 | 3,18 | 3,19 | 0,35% | - |
| 24.09.2026 | 3,32 | 3,40 | 3,15 | 3,18 | -5,16% | 8.382,00 |
| 23.09.2026 | 3,58 | 3,62 | 3,34 | 3,35 | -7,45% | - |
| 22.09.2026 | 3,44 | 3,64 | 3,43 | 3,62 | 5,23% | - |
| 21.09.2026 | 3,49 | 3,57 | 3,41 | 3,44 | -0,89% | - |
| 18.09.2026 | 3,51 | 3,65 | 3,41 | 3,47 | -0,54% | - |
| 17.09.2026 | 3,42 | 3,57 | 3,37 | 3,49 | 2,52% | - |
| 16.09.2026 | 3,62 | 3,72 | 3,35 | 3,41 | -5,44% | - |
| 15.09.2026 | 3,81 | 3,81 | 3,59 | 3,60 | -5,88% | - |
| 14.09.2026 | 3,76 | 3,84 | 3,70 | 3,83 | 2,52% | - |
| 11.09.2026 | 3,79 | 3,86 | 3,73 | 3,73 | -0,85% | - |
| 10.09.2026 | 3,82 | 3,90 | 3,72 | 3,77 | -2,00% | - |
| 09.09.2026 | 3,82 | 3,85 | 3,70 | 3,84 | 0,42% | 36.750,00 |
| 08.09.2026 | 3,71 | 3,84 | 3,70 | 3,83 | 3,04% | - |
| 07.09.2026 | 3,74 | 3,75 | 3,70 | 3,71 | -1,35% | 4.340,00 |
| 04.09.2026 | 3,69 | 3,78 | 3,68 | 3,77 | 1,54% | - |
| 03.09.2026 | 3,66 | 3,74 | 3,65 | 3,71 | 1,34% | - |
| 02.09.2026 | 3,64 | 3,71 | 3,59 | 3,66 | 1,08% | - |
| 01.09.2026 | 3,71 | 3,72 | 3,53 | 3,62 | -2,24% | - |
| 31.08.2026 | 3,78 | 3,78 | 3,65 | 3,70 | -1,70% | - |
| 28.08.2026 | 3,72 | 3,79 | 3,70 | 3,77 | 1,40% | - |
| 27.08.2026 | 3,73 | 3,80 | 3,67 | 3,72 | -0,13% | - |
| 26.08.2026 | 3,80 | 3,83 | 3,68 | 3,72 | -1,85% | - |
| 25.08.2026 | 3,71 | 3,79 | 3,67 | 3,79 | 2,68% | - |
| 24.08.2026 | 3,70 | 3,73 | 3,64 | 3,69 | 0,27% | - |
| 21.08.2026 | 3,58 | 3,72 | 3,58 | 3,68 | 2,68% | 49.500,00 |
| 20.08.2026 | 3,71 | 3,73 | 3,58 | 3,59 | -3,60% | - |
| 19.08.2026 | 3,58 | 3,79 | 3,56 | 3,72 | 3,51% | - |
| 18.08.2026 | 3,69 | 3,70 | 3,58 | 3,59 | -3,00% | - |
| 17.08.2026 | 3,79 | 3,86 | 3,62 | 3,70 | -2,88% | 1.470,00 |
| 14.08.2026 | 3,86 | 3,89 | 3,74 | 3,81 | -1,42% | 39.200,00 |
| 13.08.2026 | 3,79 | 3,87 | 3,67 | 3,87 | 3,06% | - |
| 12.08.2026 | 3,74 | 3,82 | 3,64 | 3,75 | 0,86% | - |
| 11.08.2026 | 3,69 | 3,83 | 3,60 | 3,72 | 0,87% | - |
| 10.08.2026 | 3,82 | 3,85 | 3,61 | 3,69 | -3,30% | - |
| 07.08.2026 | 3,70 | 3,86 | 3,65 | 3,82 | 2,14% | - |
| 06.08.2026 | 3,67 | 3,80 | 3,39 | 3,74 | 1,74% | - |
| 05.08.2026 | 3,80 | 3,80 | 3,63 | 3,67 | -3,06% | - |
| 04.08.2026 | 3,71 | 3,81 | 3,60 | 3,79 | 2,46% | - |
| 03.08.2026 | 3,53 | 3,71 | 3,52 | 3,70 | 4,67% | - |
| 31.07.2026 | 3,67 | 3,72 | 3,48 | 3,53 | -3,18% | - |
| 30.07.2026 | 3,67 | 3,72 | 3,57 | 3,65 | -0,52% | - |
| 29.07.2026 | 3,80 | 3,85 | 3,64 | 3,67 | -3,30% | - |
| 28.07.2026 | 3,70 | 3,88 | 3,66 | 3,79 | 2,29% | - |
| 27.07.2026 | 3,71 | 3,83 | 3,62 | 3,71 | 0,73% | - |
| 24.07.2026 | 3,65 | 3,87 | 3,59 | 3,68 | 0,49% | - |
| 23.07.2026 | 3,65 | 3,70 | 3,48 | 3,66 | -0,25% | 8.800,00 |
| 22.07.2026 | 3,60 | 3,72 | 3,55 | 3,67 | 2,57% | - |
| 21.07.2026 | 3,55 | 3,61 | 3,48 | 3,58 | 2,02% | - |
| 20.07.2026 | 3,44 | 3,56 | 3,43 | 3,51 | 2,51% | - |
| 17.07.2026 | 3,55 | 3,59 | 3,42 | 3,42 | -4,68% | - |
| 16.07.2026 | 3,65 | 3,68 | 3,57 | 3,59 | -1,89% | - |
| 15.07.2026 | 3,61 | 3,71 | 3,58 | 3,66 | 2,41% | - |
| 14.07.2026 | 3,68 | 3,78 | 3,57 | 3,57 | -2,72% | - |
| 13.07.2026 | 3,66 | 3,79 | 3,62 | 3,67 | -0,57% | - |
| 10.07.2026 | 3,71 | 3,80 | 3,69 | 3,69 | -0,05% | - |
| 09.07.2026 | 3,75 | 3,79 | 3,65 | 3,70 | -0,96% | - |
| 08.07.2026 | 3,79 | 3,79 | 3,64 | 3,73 | -2,61% | - |
| 07.07.2026 | 3,80 | 3,90 | 3,75 | 3,83 | 0,52% | - |
| 06.07.2026 | 3,72 | 3,96 | 3,70 | 3,81 | 2,50% | - |
| 03.07.2026 | 3,75 | 3,78 | 3,69 | 3,72 | -0,43% | - |
| 02.07.2026 | 3,66 | 3,84 | 3,58 | 3,74 | 2,08% | - |
| 01.07.2026 | 3,60 | 3,75 | 3,57 | 3,66 | 1,11% | - |
| 30.06.2026 | 3,48 | 3,67 | 3,40 | 3,62 | 3,64% | - |
| 29.06.2026 | 3,68 | 3,73 | 3,42 | 3,49 | -4,12% | - |
| 26.06.2026 | 3,56 | 3,73 | 3,51 | 3,64 | 1,93% | - |