9,815$
1,71%
Echtzeit-Aktienkurs BURFORD CAPITAL LTD
Bid:
Ask:
Aktienkurse zur BURFORD CAPITAL LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 9,68 | 9,86 | 9,68 | 9,81 | 1,66% | 1.864.685,00 |
| 26.01.2026 | 9,78 | 9,90 | 9,64 | 9,65 | -1,03% | 2.302.076,00 |
| 23.01.2026 | 9,83 | 9,84 | 9,60 | 9,75 | -1,22% | 1.373.304,00 |
| 22.01.2026 | 9,76 | 10,10 | 9,73 | 9,87 | 2,71% | 1.947.287,00 |
| 21.01.2026 | 9,66 | 9,80 | 9,38 | 9,61 | -0,83% | 1.802.894,00 |
| 20.01.2026 | 9,38 | 9,70 | 9,30 | 9,69 | -0,31% | 1.334.506,00 |
| 16.01.2026 | 9,88 | 9,96 | 9,69 | 9,72 | -1,12% | 1.497.332,00 |
| 15.01.2026 | 9,88 | 9,92 | 9,68 | 9,83 | 0,41% | 1.427.140,00 |
| 14.01.2026 | 9,56 | 9,85 | 9,54 | 9,79 | 2,51% | 1.310.608,00 |
| 13.01.2026 | 9,53 | 9,64 | 9,48 | 9,55 | -0,93% | 1.321.093,00 |
| 12.01.2026 | 9,41 | 9,70 | 9,39 | 9,64 | 2,12% | 1.180.414,00 |
| 09.01.2026 | 9,30 | 9,47 | 9,26 | 9,44 | 1,83% | 1.648.789,00 |
| 08.01.2026 | 9,19 | 9,37 | 9,14 | 9,27 | -0,22% | 1.303.052,00 |
| 07.01.2026 | 9,31 | 9,36 | 9,24 | 9,29 | 0,00% | 1.289.450,00 |
| 06.01.2026 | 9,10 | 9,39 | 9,05 | 9,29 | 1,98% | 1.980.584,00 |
| 05.01.2026 | 8,85 | 9,22 | 8,85 | 9,11 | 4,11% | 1.895.001,00 |
| 02.01.2026 | 8,98 | 8,99 | 8,72 | 8,75 | -1,91% | 1.124.446,00 |
| 31.12.2025 | 8,97 | 9,02 | 8,87 | 8,92 | -1,00% | 1.374.311,00 |
| 30.12.2025 | 9,17 | 9,17 | 8,98 | 9,01 | -2,59% | 1.426.634,00 |
| 29.12.2025 | 9,07 | 9,29 | 9,05 | 9,25 | 1,76% | 2.284.627,00 |
| 26.12.2025 | 9,03 | 9,10 | 9,00 | 9,09 | 1,00% | 1.110.161,00 |
| 24.12.2025 | 9,10 | 9,12 | 8,98 | 9,00 | -1,32% | 1.202.556,00 |
| 23.12.2025 | 9,08 | 9,12 | 8,97 | 9,12 | 0,22% | 1.097.698,00 |
| 22.12.2025 | 9,24 | 9,33 | 9,07 | 9,10 | -1,83% | 1.601.854,00 |
| 19.12.2025 | 9,27 | 9,33 | 9,17 | 9,27 | 0,11% | 1.837.912,00 |
| 18.12.2025 | 9,34 | 9,39 | 9,23 | 9,26 | 0,76% | 1.691.875,00 |
| 17.12.2025 | 9,09 | 9,37 | 9,09 | 9,19 | 0,55% | 2.806.488,00 |
| 16.12.2025 | 9,00 | 9,19 | 8,98 | 9,14 | 1,44% | 1.937.716,00 |
| 15.12.2025 | 9,01 | 9,03 | 8,83 | 9,01 | 0,11% | 2.568.179,00 |
| 12.12.2025 | 9,19 | 9,30 | 9,00 | 9,00 | -1,53% | 2.335.838,00 |
| 11.12.2025 | 9,20 | 9,29 | 9,08 | 9,14 | -0,65% | 1.851.804,00 |
| 10.12.2025 | 9,22 | 9,32 | 9,12 | 9,20 | -0,33% | 2.043.994,00 |
| 09.12.2025 | 9,00 | 9,31 | 8,95 | 9,23 | 2,67% | 3.977.836,00 |
| 08.12.2025 | 9,29 | 9,29 | 8,95 | 8,99 | -3,23% | 1.848.033,00 |
| 05.12.2025 | 9,24 | 9,29 | 9,12 | 9,29 | 1,20% | 1.319.718,00 |
| 04.12.2025 | 9,54 | 9,63 | 9,17 | 9,18 | -3,77% | 1.602.556,00 |
| 03.12.2025 | 9,34 | 9,54 | 9,32 | 9,54 | 2,36% | 1.119.894,00 |
| 02.12.2025 | 9,39 | 9,47 | 9,23 | 9,32 | -0,53% | 2.161.106,00 |
| 01.12.2025 | 9,37 | 9,60 | 9,32 | 9,37 | -2,09% | 2.196.002,00 |
| 28.11.2025 | 9,45 | 9,62 | 9,44 | 9,57 | 0,42% | 1.477.226,00 |
| 26.11.2025 | 9,38 | 9,57 | 9,37 | 9,53 | 1,17% | 1.539.986,00 |
| 25.11.2025 | 9,15 | 9,75 | 9,13 | 9,42 | 3,18% | 4.384.425,00 |
| 24.11.2025 | 8,69 | 9,15 | 8,66 | 9,13 | 4,94% | 2.880.754,00 |
| 21.11.2025 | 8,57 | 8,74 | 8,39 | 8,70 | 2,11% | 2.318.958,00 |
| 20.11.2025 | 8,51 | 8,75 | 8,46 | 8,52 | 0,24% | 2.917.963,00 |
| 19.11.2025 | 8,43 | 8,55 | 8,34 | 8,50 | -0,12% | 3.139.342,00 |
| 18.11.2025 | 8,24 | 8,52 | 8,19 | 8,51 | 2,41% | 3.418.046,00 |
| 17.11.2025 | 8,50 | 8,56 | 8,24 | 8,31 | -3,26% | 2.492.752,00 |
| 14.11.2025 | 8,57 | 8,64 | 8,48 | 8,59 | -1,49% | 2.522.341,00 |
| 13.11.2025 | 8,90 | 8,99 | 8,68 | 8,72 | -2,79% | 3.094.876,00 |
| 12.11.2025 | 9,07 | 9,12 | 8,91 | 8,97 | -1,21% | 2.347.739,00 |
| 11.11.2025 | 8,98 | 9,10 | 8,88 | 9,08 | 1,11% | 2.409.034,00 |
| 10.11.2025 | 9,12 | 9,12 | 8,96 | 8,98 | 0,22% | 1.954.476,00 |
| 07.11.2025 | 8,98 | 9,05 | 8,76 | 8,96 | -1,10% | 3.048.684,00 |
| 06.11.2025 | 9,37 | 9,39 | 9,01 | 9,06 | -4,33% | 5.821.409,00 |
| 05.11.2025 | 9,24 | 9,59 | 9,11 | 9,47 | 0,00% | 4.729.124,00 |
| 04.11.2025 | 9,55 | 9,55 | 9,31 | 9,47 | -3,76% | 2.437.300,00 |
| 03.11.2025 | 9,95 | 10,05 | 9,64 | 9,84 | -1,11% | 1.940.272,00 |
| 31.10.2025 | 9,54 | 9,99 | 9,40 | 9,95 | 5,40% | 3.729.777,00 |
| 30.10.2025 | 10,00 | 10,00 | 9,38 | 9,44 | -6,16% | 4.331.641,00 |
| 29.10.2025 | 11,05 | 11,08 | 9,45 | 10,06 | -9,45% | 8.491.195,00 |
| 28.10.2025 | 11,22 | 11,26 | 11,08 | 11,11 | -1,59% | 1.462.696,00 |
| 27.10.2025 | 11,17 | 11,35 | 10,95 | 11,29 | 5,61% | 3.002.946,00 |
| 24.10.2025 | 10,77 | 10,83 | 10,61 | 10,69 | 0,85% | 2.264.414,00 |
| 23.10.2025 | 10,68 | 10,74 | 10,51 | 10,60 | -0,47% | 2.266.554,00 |
| 22.10.2025 | 10,65 | 10,72 | 10,58 | 10,65 | -0,37% | 1.557.779,00 |
| 21.10.2025 | 10,68 | 10,74 | 10,61 | 10,69 | -0,19% | 1.269.276,00 |
| 20.10.2025 | 10,78 | 10,85 | 10,58 | 10,71 | -0,09% | 1.707.343,00 |
| 17.10.2025 | 10,79 | 10,89 | 10,68 | 10,72 | -1,65% | 1.747.956,00 |
| 16.10.2025 | 11,29 | 11,31 | 10,72 | 10,90 | -3,63% | 2.886.754,00 |
| 15.10.2025 | 11,31 | 11,39 | 11,24 | 11,31 | 0,09% | 1.477.386,00 |
| 14.10.2025 | 11,00 | 11,33 | 10,99 | 11,30 | 1,44% | 1.691.154,00 |
| 13.10.2025 | 11,19 | 11,21 | 11,03 | 11,14 | -0,36% | 1.440.446,00 |
| 10.10.2025 | 11,54 | 11,66 | 11,10 | 11,18 | -3,20% | 1.579.908,00 |
| 09.10.2025 | 11,57 | 11,57 | 11,18 | 11,55 | -0,35% | 2.306.266,00 |
| 08.10.2025 | 11,58 | 11,70 | 11,43 | 11,59 | 1,13% | 1.310.941,00 |
| 07.10.2025 | 11,49 | 11,61 | 11,44 | 11,46 | -0,69% | 1.401.566,00 |
| 06.10.2025 | 11,93 | 11,98 | 11,43 | 11,54 | -3,11% | 1.816.570,00 |
| 03.10.2025 | 12,01 | 12,06 | 11,87 | 11,91 | -0,17% | 149.306,00 |
| 02.10.2025 | 11,92 | 11,99 | 11,75 | 11,93 | 0,08% | 925.205,00 |
| 01.10.2025 | 11,91 | 12,03 | 11,82 | 11,92 | -0,33% | 929.569,00 |
| 30.09.2025 | 12,00 | 12,08 | 11,84 | 11,96 | -1,24% | 1.542.520,00 |
| 29.09.2025 | 12,25 | 12,35 | 12,06 | 12,11 | 0,33% | 1.331.319,00 |
| 26.09.2025 | 12,10 | 12,19 | 12,04 | 12,07 | -0,17% | 864.528,00 |
| 25.09.2025 | 12,25 | 12,29 | 12,07 | 12,09 | -1,95% | 995.391,00 |
| 24.09.2025 | 12,58 | 12,63 | 12,32 | 12,33 | -2,14% | 1.007.026,00 |
| 23.09.2025 | 12,63 | 12,70 | 12,51 | 12,60 | 0,48% | 1.228.721,00 |
| 22.09.2025 | 12,48 | 12,57 | 12,39 | 12,54 | 0,80% | 1.278.791,00 |
| 19.09.2025 | 12,87 | 12,87 | 12,43 | 12,44 | -3,34% | 3.070.984,00 |
| 18.09.2025 | 12,88 | 12,95 | 12,77 | 12,87 | 0,39% | 801.995,00 |
| 17.09.2025 | 12,87 | 13,07 | 12,77 | 12,82 | -0,08% | 1.028.022,00 |
| 16.09.2025 | 12,87 | 12,87 | 12,71 | 12,83 | -0,47% | 1.020.596,00 |
| 15.09.2025 | 13,08 | 13,10 | 12,86 | 12,89 | -0,15% | 1.136.466,00 |
| 12.09.2025 | 12,88 | 13,02 | 12,76 | 12,91 | -0,69% | 1.185.800,00 |
| 11.09.2025 | 12,55 | 13,04 | 12,50 | 13,00 | 4,17% | 1.627.658,00 |
| 10.09.2025 | 12,50 | 12,70 | 12,43 | 12,48 | -0,48% | 1.309.563,00 |
| 09.09.2025 | 12,84 | 12,86 | 12,50 | 12,54 | -1,49% | 2.131.891,00 |
| 08.09.2025 | 13,25 | 13,25 | 12,55 | 12,73 | -4,50% | 2.505.898,00 |
| 05.09.2025 | 13,46 | 13,58 | 13,22 | 13,33 | 0,15% | 898.984,00 |
| 04.09.2025 | 13,34 | 13,40 | 13,24 | 13,31 | 0,83% | 1.160.303,00 |