3,455$
-5,34%
Echtzeit-Aktienkurs Burford Capital Ltd.
Bid:
Ask:
Aktienkurse zur Burford Capital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,58 | 3,61 | 3,20 | 3,46 | -5,21% | 4.202.113,00 |
| 11.11.2026 | 3,65 | 3,69 | 3,57 | 3,65 | 0,00% | 1.206.298,00 |
| 10.11.2026 | 3,70 | 3,78 | 3,64 | 3,65 | -1,62% | 1.827.816,00 |
| 09.11.2026 | 3,59 | 3,75 | 3,56 | 3,71 | 3,34% | 1.356.021,00 |
| 06.11.2026 | 3,89 | 3,89 | 3,57 | 3,59 | -9,34% | 2.080.755,00 |
| 05.11.2026 | 4,28 | 4,37 | 3,82 | 3,96 | -4,81% | 3.067.684,00 |
| 04.11.2026 | 3,94 | 4,26 | 3,93 | 4,16 | 9,76% | 4.528.469,00 |
| 03.11.2026 | 3,81 | 3,85 | 3,73 | 3,79 | 1,07% | 2.083.982,00 |
| 02.11.2026 | 3,45 | 3,77 | 3,44 | 3,75 | 10,29% | 2.588.418,00 |
| 30.10.2026 | 3,45 | 3,51 | 3,38 | 3,40 | -2,58% | 2.615.072,00 |
| 29.10.2026 | 3,42 | 3,52 | 3,40 | 3,49 | 3,25% | 2.026.973,00 |
| 28.10.2026 | 3,32 | 3,39 | 3,28 | 3,38 | 1,81% | 2.474.610,00 |
| 27.10.2026 | 3,26 | 3,34 | 3,26 | 3,32 | 2,15% | 2.078.528,00 |
| 26.10.2026 | 3,35 | 3,35 | 3,18 | 3,25 | -3,27% | 1.743.712,00 |
| 23.10.2026 | 3,34 | 3,40 | 3,24 | 3,36 | -0,30% | 2.135.489,00 |
| 22.10.2026 | 3,01 | 3,41 | 3,00 | 3,37 | 10,49% | 2.779.086,00 |
| 21.10.2026 | 3,10 | 3,11 | 3,00 | 3,05 | -0,97% | 2.827.770,00 |
| 20.10.2026 | 3,08 | 3,20 | 3,07 | 3,08 | 0,00% | 2.875.079,00 |
| 19.10.2026 | 2,96 | 3,09 | 2,86 | 3,08 | 2,67% | 6.240.463,00 |
| 16.10.2026 | 3,30 | 3,33 | 2,98 | 3,00 | -8,81% | 5.611.582,00 |
| 15.10.2026 | 3,30 | 3,37 | 3,26 | 3,29 | 0,00% | 2.394.141,00 |
| 14.10.2026 | 3,42 | 3,44 | 3,26 | 3,29 | -4,36% | 2.626.990,00 |
| 13.10.2026 | 3,47 | 3,48 | 3,35 | 3,44 | -1,15% | 1.522.519,00 |
| 12.10.2026 | 3,58 | 3,61 | 3,47 | 3,48 | -2,79% | 1.923.471,00 |
| 09.10.2026 | 3,49 | 3,60 | 3,44 | 3,58 | 4,07% | 1.765.918,00 |
| 08.10.2026 | 3,45 | 3,46 | 3,29 | 3,44 | -1,71% | 2.265.453,00 |
| 07.10.2026 | 3,57 | 3,60 | 3,48 | 3,50 | -3,31% | 1.932.477,00 |
| 06.10.2026 | 3,58 | 3,63 | 3,51 | 3,62 | 1,97% | 1.925.747,00 |
| 05.10.2026 | 3,63 | 3,65 | 3,52 | 3,55 | -2,74% | 1.956.758,00 |
| 02.10.2026 | 3,87 | 3,88 | 3,52 | 3,65 | -4,45% | 2.184.637,00 |
| 01.10.2026 | 3,88 | 3,92 | 3,80 | 3,82 | -2,55% | 1.960.680,00 |
| 30.09.2026 | 3,91 | 3,92 | 3,79 | 3,92 | 0,51% | 2.091.106,00 |
| 29.09.2026 | 3,95 | 3,96 | 3,85 | 3,90 | -0,76% | 2.080.961,00 |
| 28.09.2026 | 3,89 | 4,10 | 3,77 | 3,93 | 7,97% | 3.855.822,00 |
| 25.09.2026 | 3,66 | 3,71 | 3,62 | 3,64 | 0,28% | 2.412.095,00 |
| 24.09.2026 | 3,78 | 3,82 | 3,57 | 3,63 | -4,72% | 2.883.731,00 |
| 23.09.2026 | 4,10 | 4,10 | 3,80 | 3,81 | -7,07% | 2.227.404,00 |
| 22.09.2026 | 4,03 | 4,18 | 4,00 | 4,10 | 4,06% | 2.043.090,00 |
| 21.09.2026 | 4,03 | 4,04 | 3,93 | 3,94 | -0,76% | 1.489.377,00 |
| 18.09.2026 | 4,06 | 4,06 | 3,91 | 3,97 | -0,50% | 2.521.809,00 |
| 17.09.2026 | 3,95 | 4,10 | 3,87 | 3,99 | 3,10% | 2.424.661,00 |
| 16.09.2026 | 4,15 | 4,17 | 3,81 | 3,87 | -7,42% | 2.583.544,00 |
| 15.09.2026 | 4,38 | 4,39 | 4,15 | 4,18 | -4,78% | 1.359.622,00 |
| 14.09.2026 | 4,31 | 4,42 | 4,26 | 4,39 | 0,92% | 2.091.659,00 |
| 11.09.2026 | 4,47 | 4,48 | 4,27 | 4,35 | -0,68% | 1.822.612,00 |
| 10.09.2026 | 4,41 | 4,46 | 4,33 | 4,38 | -2,23% | 1.677.886,00 |
| 09.09.2026 | 4,42 | 4,49 | 4,32 | 4,48 | 1,13% | 2.052.811,00 |
| 08.09.2026 | 4,40 | 4,47 | 4,30 | 4,43 | 1,84% | 1.882.762,00 |
| 04.09.2026 | 4,27 | 4,40 | 4,26 | 4,35 | 1,16% | 1.237.442,00 |
| 03.09.2026 | 4,34 | 4,35 | 4,27 | 4,30 | 1,18% | 1.647.160,00 |
| 02.09.2026 | 4,21 | 4,32 | 4,19 | 4,25 | 0,95% | 2.479.231,00 |
| 01.09.2026 | 4,14 | 4,30 | 4,09 | 4,21 | 1,45% | 1.686.124,00 |
| 31.08.2026 | 4,32 | 4,33 | 4,13 | 4,15 | -4,82% | 1.113.857,00 |
| 28.08.2026 | 4,32 | 4,38 | 4,30 | 4,36 | 0,93% | 1.020.714,00 |
| 27.08.2026 | 4,35 | 4,42 | 4,28 | 4,32 | -0,46% | 1.332.413,00 |
| 26.08.2026 | 4,44 | 4,47 | 4,30 | 4,34 | -2,91% | 761.491,00 |
| 25.08.2026 | 4,31 | 4,48 | 4,29 | 4,47 | 3,71% | 1.232.923,00 |
| 24.08.2026 | 4,33 | 4,36 | 4,26 | 4,31 | 0,00% | 1.118.292,00 |
| 21.08.2026 | 4,30 | 4,35 | 4,21 | 4,31 | 1,17% | 1.132.156,00 |
| 20.08.2026 | 4,31 | 4,35 | 4,21 | 4,26 | -1,84% | 641.730,00 |
| 19.08.2026 | 4,21 | 4,42 | 4,21 | 4,34 | 4,83% | 1.408.012,00 |
| 18.08.2026 | 4,20 | 4,23 | 4,14 | 4,14 | -3,04% | 1.330.445,00 |
| 17.08.2026 | 4,35 | 4,35 | 4,19 | 4,27 | -2,29% | 1.126.142,00 |
| 14.08.2026 | 4,46 | 4,52 | 4,35 | 4,37 | -0,91% | 1.496.588,00 |
| 13.08.2026 | 4,38 | 4,46 | 4,29 | 4,41 | 0,68% | 1.313.723,00 |
| 12.08.2026 | 4,34 | 4,43 | 4,20 | 4,38 | 0,92% | 1.810.259,00 |
| 11.08.2026 | 4,28 | 4,42 | 4,27 | 4,34 | 1,40% | 1.326.460,00 |
| 10.08.2026 | 4,38 | 4,45 | 4,17 | 4,28 | -3,17% | 1.680.581,00 |
| 07.08.2026 | 4,35 | 4,46 | 4,21 | 4,42 | 2,79% | 2.781.114,00 |
| 06.08.2026 | 4,25 | 4,38 | 3,92 | 4,30 | 0,70% | 2.738.354,00 |
| 05.08.2026 | 4,33 | 4,33 | 4,22 | 4,27 | -1,61% | 1.372.496,00 |
| 04.08.2026 | 4,30 | 4,35 | 4,26 | 4,34 | 2,12% | 1.977.086,00 |
| 03.08.2026 | 4,16 | 4,26 | 4,13 | 4,25 | 3,16% | 2.017.119,00 |
| 31.07.2026 | 4,17 | 4,18 | 4,02 | 4,12 | -2,14% | 1.530.269,00 |
| 30.07.2026 | 4,13 | 4,26 | 4,09 | 4,21 | 0,96% | 1.948.468,00 |
| 29.07.2026 | 4,29 | 4,34 | 4,13 | 4,17 | -4,36% | 1.545.900,00 |
| 28.07.2026 | 4,26 | 4,41 | 4,17 | 4,36 | 3,56% | 1.680.066,00 |
| 27.07.2026 | 4,20 | 4,25 | 4,11 | 4,21 | 1,69% | 1.363.142,00 |
| 24.07.2026 | 4,25 | 4,42 | 4,13 | 4,14 | -0,24% | 2.063.563,00 |
| 23.07.2026 | 4,05 | 4,16 | 3,95 | 4,15 | -0,48% | 1.915.100,00 |
| 22.07.2026 | 4,10 | 4,25 | 4,09 | 4,17 | 1,71% | 2.043.091,00 |
| 21.07.2026 | 4,00 | 4,11 | 3,99 | 4,10 | 1,99% | 1.617.067,00 |
| 20.07.2026 | 3,97 | 4,07 | 3,91 | 4,02 | 2,55% | 2.340.944,00 |
| 17.07.2026 | 4,00 | 4,06 | 3,91 | 3,92 | -4,16% | 2.028.438,00 |
| 16.07.2026 | 4,18 | 4,24 | 4,08 | 4,09 | -1,68% | 1.275.101,00 |
| 15.07.2026 | 4,15 | 4,24 | 4,11 | 4,16 | 1,96% | 2.047.521,00 |
| 14.07.2026 | 4,23 | 4,32 | 4,08 | 4,08 | -2,86% | 2.225.919,00 |
| 13.07.2026 | 4,18 | 4,30 | 4,18 | 4,20 | 0,24% | 1.913.331,00 |
| 10.07.2026 | 4,30 | 4,35 | 4,19 | 4,19 | -1,18% | 1.239.782,00 |
| 09.07.2026 | 4,26 | 4,30 | 4,18 | 4,24 | -0,70% | 2.269.270,00 |
| 08.07.2026 | 4,22 | 4,35 | 4,15 | 4,27 | -0,70% | 2.958.646,00 |
| 07.07.2026 | 4,39 | 4,40 | 4,27 | 4,30 | -1,15% | 1.866.930,00 |
| 06.07.2026 | 4,26 | 4,54 | 4,26 | 4,35 | 2,11% | 2.137.397,00 |
| 02.07.2026 | 4,24 | 4,40 | 4,24 | 4,26 | 2,40% | 2.461.157,00 |
| 01.07.2026 | 4,15 | 4,28 | 4,12 | 4,16 | 1,46% | 1.463.996,00 |
| 30.06.2026 | 4,00 | 4,18 | 3,96 | 4,10 | 3,54% | 2.443.129,00 |
| 29.06.2026 | 4,25 | 4,26 | 3,91 | 3,96 | -5,49% | 2.986.231,00 |
| 26.06.2026 | 4,03 | 4,26 | 4,03 | 4,19 | 2,44% | 5.488.828,00 |
| 25.06.2026 | 4,15 | 4,28 | 4,06 | 4,09 | -0,49% | 1.986.367,00 |
| 24.06.2026 | 4,16 | 4,21 | 4,07 | 4,11 | -1,20% | 1.443.382,00 |