13,800$
-1,43%
Echtzeit-Aktienkurs Burford Capital Ltd.
Bid:
Ask:
Aktienkurse zur Burford Capital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 13,65 | 13,91 | 13,61 | 13,81 | -1,36% | 1.638.071,00 |
| 29.08.2025 | 13,80 | 14,05 | 13,77 | 14,00 | 1,89% | 1.294.438,00 |
| 28.08.2025 | 13,71 | 13,81 | 13,60 | 13,74 | -0,15% | 948.249,00 |
| 27.08.2025 | 13,83 | 13,86 | 13,60 | 13,76 | -1,29% | 1.385.487,00 |
| 26.08.2025 | 13,82 | 14,02 | 13,77 | 13,94 | 0,65% | 1.388.297,00 |
| 25.08.2025 | 13,98 | 14,14 | 13,85 | 13,85 | -0,93% | 732.605,00 |
| 22.08.2025 | 13,83 | 14,10 | 13,69 | 13,98 | 2,79% | 1.819.782,00 |
| 21.08.2025 | 13,72 | 13,80 | 13,53 | 13,60 | -1,59% | 976.207,00 |
| 20.08.2025 | 13,82 | 14,04 | 13,81 | 13,82 | -0,14% | 2.411.630,00 |
| 19.08.2025 | 13,63 | 13,85 | 13,55 | 13,84 | 1,69% | 1.319.882,00 |
| 18.08.2025 | 13,21 | 13,77 | 13,21 | 13,61 | 1,57% | 1.491.014,00 |
| 15.08.2025 | 13,71 | 13,71 | 12,32 | 13,40 | -1,33% | 2.976.484,00 |
| 14.08.2025 | 13,79 | 13,88 | 13,54 | 13,58 | -3,07% | 1.529.876,00 |
| 13.08.2025 | 13,80 | 14,09 | 13,80 | 14,01 | 1,74% | 1.032.867,00 |
| 12.08.2025 | 13,55 | 13,91 | 13,49 | 13,77 | 2,38% | 1.568.196,00 |
| 11.08.2025 | 13,44 | 13,64 | 13,23 | 13,45 | 0,22% | 1.140.492,00 |
| 08.08.2025 | 13,02 | 13,46 | 12,96 | 13,42 | 3,47% | 1.324.961,00 |
| 07.08.2025 | 12,93 | 13,17 | 12,77 | 12,97 | 1,73% | 1.121.485,00 |
| 06.08.2025 | 12,73 | 12,89 | 12,69 | 12,75 | 0,16% | 1.226.670,00 |
| 05.08.2025 | 12,72 | 12,78 | 12,55 | 12,73 | 0,79% | 736.184,00 |
| 04.08.2025 | 12,66 | 12,75 | 12,57 | 12,63 | 1,61% | 994.410,00 |
| 01.08.2025 | 12,60 | 12,72 | 12,35 | 12,43 | -3,27% | 1.809.439,00 |
| 31.07.2025 | 12,90 | 12,91 | 12,66 | 12,85 | -0,54% | 1.603.336,00 |
| 30.07.2025 | 13,15 | 13,24 | 12,87 | 12,92 | -1,37% | 1.181.929,00 |
| 29.07.2025 | 13,50 | 13,50 | 13,10 | 13,10 | -2,38% | 940.174,00 |
| 28.07.2025 | 13,73 | 13,78 | 13,37 | 13,42 | -2,61% | 983.713,00 |
| 25.07.2025 | 13,80 | 13,85 | 13,68 | 13,78 | -0,79% | 725.085,00 |
| 24.07.2025 | 14,04 | 14,14 | 13,82 | 13,89 | -1,49% | 1.325.091,00 |
| 23.07.2025 | 14,04 | 14,14 | 13,98 | 14,10 | 1,08% | 850.892,00 |
| 22.07.2025 | 13,76 | 14,02 | 13,76 | 13,95 | 1,38% | 1.136.994,00 |
| 21.07.2025 | 14,10 | 14,23 | 13,76 | 13,76 | -1,92% | 1.011.027,00 |
| 18.07.2025 | 14,30 | 14,39 | 13,98 | 14,03 | -2,57% | 1.917.311,00 |
| 17.07.2025 | 14,05 | 14,47 | 14,05 | 14,40 | 1,77% | 1.091.836,00 |
| 16.07.2025 | 14,07 | 14,25 | 13,94 | 14,15 | 1,80% | 1.512.054,00 |
| 15.07.2025 | 14,41 | 14,45 | 13,55 | 13,90 | -3,27% | 3.009.112,00 |
| 14.07.2025 | 14,05 | 14,58 | 13,83 | 14,37 | 1,34% | 1.852.912,00 |
| 11.07.2025 | 14,41 | 14,50 | 14,15 | 14,18 | -2,81% | 1.191.103,00 |
| 10.07.2025 | 14,75 | 15,10 | 14,54 | 14,59 | -1,68% | 2.603.953,00 |
| 09.07.2025 | 14,58 | 14,85 | 14,45 | 14,84 | 1,78% | 2.739.256,00 |
| 08.07.2025 | 14,16 | 14,58 | 14,10 | 14,58 | 3,40% | 2.749.932,00 |
| 07.07.2025 | 13,69 | 14,11 | 13,65 | 14,10 | 0,00% | 2.549.225,00 |
| 03.07.2025 | 13,54 | 14,10 | 13,51 | 14,10 | 4,83% | 1.959.888,00 |
| 02.07.2025 | 13,01 | 13,53 | 12,75 | 13,45 | 2,36% | 2.680.979,00 |
| 01.07.2025 | 13,78 | 13,79 | 12,81 | 13,14 | -7,85% | 6.156.137,00 |
| 30.06.2025 | 11,69 | 14,61 | 11,67 | 14,26 | 21,98% | 14.708.948,00 |
| 27.06.2025 | 11,95 | 11,95 | 11,55 | 11,69 | 0,86% | 5.542.758,00 |
| 26.06.2025 | 11,47 | 11,68 | 11,38 | 11,59 | 3,67% | 1.897.492,00 |
| 25.06.2025 | 11,22 | 11,23 | 11,02 | 11,18 | -1,41% | 1.363.723,00 |
| 24.06.2025 | 11,10 | 11,38 | 11,09 | 11,34 | 2,72% | 1.369.988,00 |
| 23.06.2025 | 10,96 | 11,09 | 10,86 | 11,04 | 0,09% | 1.404.109,00 |
| 20.06.2025 | 11,24 | 11,27 | 10,99 | 11,03 | -0,09% | 2.438.028,00 |
| 18.06.2025 | 11,08 | 11,26 | 10,90 | 11,04 | 1,19% | 2.930.895,00 |
| 17.06.2025 | 12,11 | 12,29 | 10,70 | 10,91 | -13,69% | 5.891.144,00 |
| 16.06.2025 | 12,67 | 12,72 | 12,49 | 12,64 | 0,48% | 1.084.392,00 |
| 13.06.2025 | 12,54 | 12,64 | 12,46 | 12,58 | -2,18% | 1.778.831,00 |
| 12.06.2025 | 13,06 | 13,11 | 12,83 | 12,86 | -2,58% | 679.018,00 |
| 11.06.2025 | 13,26 | 13,31 | 13,16 | 13,20 | 0,30% | 1.264.436,00 |
| 10.06.2025 | 13,36 | 13,36 | 13,08 | 13,16 | -0,60% | 684.186,00 |
| 09.06.2025 | 13,38 | 13,41 | 13,20 | 13,24 | -0,68% | 950.637,00 |
| 06.06.2025 | 13,49 | 13,50 | 13,29 | 13,33 | 1,37% | 1.064.667,00 |
| 05.06.2025 | 12,84 | 13,19 | 12,78 | 13,15 | 3,06% | 1.218.430,00 |
| 04.06.2025 | 12,88 | 12,91 | 12,67 | 12,76 | -0,93% | 1.072.465,00 |
| 03.06.2025 | 12,71 | 12,98 | 12,61 | 12,88 | 1,42% | 1.051.788,00 |
| 02.06.2025 | 12,76 | 12,82 | 12,52 | 12,70 | -1,24% | 1.118.627,00 |
| 30.05.2025 | 13,09 | 13,11 | 12,80 | 12,86 | -1,23% | 6.065.636,00 |
| 29.05.2025 | 13,01 | 13,09 | 12,85 | 13,02 | 1,09% | 1.193.974,00 |
| 28.05.2025 | 13,04 | 13,08 | 12,83 | 12,88 | -2,50% | 1.358.355,00 |
| 27.05.2025 | 13,08 | 13,26 | 13,00 | 13,21 | 1,30% | 1.077.418,00 |
| 23.05.2025 | 12,81 | 13,08 | 12,80 | 13,04 | -0,91% | 972.005,00 |
| 22.05.2025 | 13,05 | 13,31 | 13,02 | 13,16 | 0,30% | 876.147,00 |
| 21.05.2025 | 13,36 | 13,56 | 13,11 | 13,12 | -3,95% | 1.150.040,00 |
| 20.05.2025 | 13,33 | 13,72 | 13,33 | 13,66 | 0,15% | 804.399,00 |
| 19.05.2025 | 13,47 | 13,64 | 13,35 | 13,64 | 0,00% | 885.993,00 |
| 16.05.2025 | 13,65 | 13,76 | 13,54 | 13,64 | -0,73% | 1.372.843,00 |
| 15.05.2025 | 14,09 | 14,24 | 13,67 | 13,74 | -4,78% | 1.157.487,00 |
| 14.05.2025 | 13,74 | 14,49 | 13,74 | 14,43 | 0,56% | 2.291.383,00 |
| 13.05.2025 | 14,30 | 14,41 | 14,23 | 14,35 | 0,49% | 652.045,00 |
| 12.05.2025 | 14,24 | 14,33 | 14,01 | 14,28 | 3,55% | 782.362,00 |
| 09.05.2025 | 14,10 | 14,15 | 13,78 | 13,79 | -1,08% | 612.054,00 |
| 08.05.2025 | 14,21 | 14,25 | 13,92 | 13,94 | -0,57% | 800.590,00 |
| 07.05.2025 | 13,69 | 14,45 | 13,62 | 14,02 | 1,30% | 852.603,00 |
| 06.05.2025 | 13,84 | 13,99 | 13,72 | 13,84 | -0,79% | 581.688,00 |
| 05.05.2025 | 13,87 | 14,04 | 13,78 | 13,95 | -0,14% | 573.529,00 |
| 02.05.2025 | 13,77 | 14,03 | 13,72 | 13,97 | 3,33% | 895.125,00 |
| 01.05.2025 | 13,56 | 13,67 | 13,49 | 13,52 | -0,44% | 1.007.120,00 |
| 30.04.2025 | 13,64 | 13,66 | 13,44 | 13,58 | -1,16% | 929.741,00 |
| 29.04.2025 | 13,63 | 13,79 | 13,45 | 13,74 | 1,03% | 876.189,00 |
| 28.04.2025 | 13,63 | 13,74 | 13,48 | 13,60 | -0,58% | 850.669,00 |
| 25.04.2025 | 13,67 | 13,73 | 13,56 | 13,68 | -0,94% | 615.159,00 |
| 24.04.2025 | 13,90 | 13,94 | 13,66 | 13,81 | -1,15% | 804.913,00 |
| 23.04.2025 | 14,29 | 14,43 | 13,95 | 13,97 | -0,78% | 750.291,00 |
| 22.04.2025 | 13,75 | 14,08 | 13,71 | 14,08 | 3,45% | 601.768,00 |
| 21.04.2025 | 13,79 | 13,86 | 13,38 | 13,61 | -1,80% | 602.004,00 |
| 17.04.2025 | 13,79 | 13,95 | 13,77 | 13,86 | 0,14% | 620.114,00 |
| 16.04.2025 | 13,64 | 14,03 | 13,51 | 13,84 | 1,91% | 1.365.878,00 |
| 15.04.2025 | 13,48 | 13,76 | 13,34 | 13,58 | 2,96% | 1.839.804,00 |
| 14.04.2025 | 12,86 | 13,44 | 12,86 | 13,19 | 4,02% | 1.384.111,00 |
| 11.04.2025 | 12,20 | 12,69 | 12,10 | 12,68 | 3,85% | 820.422,00 |
| 10.04.2025 | 12,47 | 12,48 | 11,81 | 12,21 | -5,20% | 1.041.304,00 |
| 09.04.2025 | 11,50 | 13,02 | 11,47 | 12,88 | 9,71% | 1.752.887,00 |