4,135$
-2,71%
Echtzeit-Aktienkurs Burford Capital Ltd.
Bid:
Ask:
Aktienkurse zur Burford Capital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 4,15 | 4,24 | 4,02 | 4,14 | -2,59% | 5.011.751,00 |
| 01.04.2026 | 4,41 | 4,77 | 4,17 | 4,25 | -5,97% | 8.155.452,00 |
| 31.03.2026 | 4,04 | 4,53 | 3,95 | 4,52 | 12,16% | 15.270.867,00 |
| 30.03.2026 | 3,93 | 4,33 | 3,89 | 4,03 | -2,66% | 24.456.151,00 |
| 27.03.2026 | 7,76 | 7,76 | 3,59 | 4,14 | -47,13% | 38.139.105,00 |
| 26.03.2026 | 7,66 | 7,93 | 7,64 | 7,83 | 0,77% | 1.564.660,00 |
| 25.03.2026 | 7,91 | 7,97 | 7,70 | 7,77 | 1,17% | 1.417.111,00 |
| 24.03.2026 | 7,73 | 7,87 | 7,67 | 7,68 | -1,66% | 1.159.779,00 |
| 23.03.2026 | 7,97 | 8,05 | 7,81 | 7,81 | 1,43% | 1.540.804,00 |
| 20.03.2026 | 8,24 | 8,25 | 7,66 | 7,70 | -5,87% | 2.144.198,00 |
| 19.03.2026 | 8,06 | 8,29 | 8,02 | 8,18 | -0,49% | 2.118.832,00 |
| 18.03.2026 | 8,21 | 8,51 | 8,11 | 8,22 | -0,72% | 4.531.539,00 |
| 17.03.2026 | 8,12 | 8,33 | 8,11 | 8,28 | 2,86% | 2.038.899,00 |
| 16.03.2026 | 8,00 | 8,08 | 7,86 | 8,05 | 1,64% | 1.920.371,00 |
| 13.03.2026 | 7,87 | 7,96 | 7,78 | 7,92 | 1,67% | 2.070.306,00 |
| 12.03.2026 | 8,09 | 8,23 | 7,77 | 7,79 | -5,35% | 1.938.693,00 |
| 11.03.2026 | 8,24 | 8,31 | 8,06 | 8,23 | -0,60% | 1.694.720,00 |
| 10.03.2026 | 8,32 | 8,44 | 8,08 | 8,28 | 0,12% | 11.340,00 |
| 09.03.2026 | 7,55 | 8,30 | 7,52 | 8,27 | 6,44% | 11.340,00 |
| 06.03.2026 | 8,13 | 8,15 | 7,67 | 7,77 | -6,05% | 11.340,00 |
| 05.03.2026 | 8,23 | 8,36 | 8,20 | 8,27 | -1,19% | 11.340,00 |
| 04.03.2026 | 8,51 | 8,57 | 8,33 | 8,37 | -2,11% | 11.340,00 |
| 03.03.2026 | 8,37 | 8,61 | 8,32 | 8,55 | -2,06% | 11.340,00 |
| 02.03.2026 | 8,20 | 8,88 | 8,18 | 8,73 | 3,44% | 11.340,00 |
| 27.02.2026 | 8,45 | 8,53 | 8,20 | 8,44 | -0,94% | 11.340,00 |
| 26.02.2026 | 8,57 | 8,91 | 8,12 | 8,52 | -11,06% | 11.340,00 |
| 25.02.2026 | 9,37 | 9,60 | 9,23 | 9,58 | 2,68% | 11.340,00 |
| 24.02.2026 | 9,22 | 9,41 | 9,22 | 9,33 | 1,41% | 11.340,00 |
| 23.02.2026 | 9,57 | 9,64 | 9,18 | 9,20 | -4,66% | 11.340,00 |
| 20.02.2026 | 9,81 | 9,93 | 9,56 | 9,65 | -1,03% | 1.672.196,00 |
| 19.02.2026 | 9,72 | 9,76 | 9,52 | 9,75 | -0,31% | 1.108.138,00 |
| 18.02.2026 | 9,66 | 9,89 | 9,64 | 9,78 | 1,88% | 1.110.178,00 |
| 17.02.2026 | 9,46 | 9,69 | 9,36 | 9,60 | 2,24% | 1.973.112,00 |
| 13.02.2026 | 9,41 | 9,48 | 9,26 | 9,39 | 0,97% | 1.122.775,00 |
| 12.02.2026 | 9,25 | 9,57 | 9,22 | 9,30 | 1,86% | 1.191.856,00 |
| 11.02.2026 | 9,22 | 9,22 | 9,03 | 9,13 | -1,19% | 835.490,00 |
| 10.02.2026 | 9,05 | 9,30 | 9,04 | 9,24 | 3,01% | 999.942,00 |
| 09.02.2026 | 8,88 | 9,03 | 8,74 | 8,97 | 0,56% | 2.050.510,00 |
| 06.02.2026 | 8,89 | 9,04 | 8,88 | 8,92 | 0,79% | 2.155.412,00 |
| 05.02.2026 | 9,39 | 9,46 | 8,83 | 8,85 | -6,84% | 1.947.920,00 |
| 04.02.2026 | 9,43 | 9,63 | 9,43 | 9,50 | 1,39% | 2.031.084,00 |
| 03.02.2026 | 9,71 | 9,95 | 9,33 | 9,37 | -4,09% | 2.580.952,00 |
| 02.02.2026 | 9,56 | 9,88 | 9,51 | 9,77 | 0,83% | 1.410.373,00 |
| 30.01.2026 | 9,47 | 9,78 | 9,47 | 9,69 | 0,31% | 2.247.763,00 |
| 29.01.2026 | 9,50 | 9,69 | 9,50 | 9,66 | 1,90% | 1.610.552,00 |
| 28.01.2026 | 9,83 | 9,93 | 9,43 | 9,48 | -3,36% | 1.379.181,00 |
| 27.01.2026 | 9,68 | 9,86 | 9,68 | 9,81 | 1,66% | 1.865.364,00 |
| 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 |