3,120€
-5,40%
Echtzeit-Aktienkurs Burford Capital Limited
Bid:
Ask:
Aktienkurse zur Burford Capital Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,30 | 3,30 | 2,91 | 3,12 | -5,40% | 2.006,00 |
| 11.11.2026 | 3,26 | 3,37 | 3,23 | 3,30 | 1,17% | - |
| 10.11.2026 | 3,29 | 3,44 | 3,25 | 3,26 | -0,79% | 17,00 |
| 09.11.2026 | 3,18 | 3,32 | 3,18 | 3,29 | 4,58% | 1.015,00 |
| 06.11.2026 | 3,51 | 3,60 | 3,14 | 3,14 | -10,79% | 60,00 |
| 05.11.2026 | 3,70 | 3,90 | 3,43 | 3,52 | -4,76% | 1.750,00 |
| 04.11.2026 | 3,40 | 3,77 | 3,33 | 3,70 | 9,28% | 7.170,00 |
| 03.11.2026 | 3,31 | 3,48 | 3,23 | 3,38 | 1,32% | 7.822,00 |
| 02.11.2026 | 3,08 | 3,34 | 3,04 | 3,34 | 8,72% | 1.093,00 |
| 30.10.2026 | 3,11 | 3,17 | 3,04 | 3,07 | -1,60% | 15,00 |
| 29.10.2026 | 3,04 | 3,17 | 3,01 | 3,12 | 2,90% | 481,00 |
| 28.10.2026 | 2,94 | 3,06 | 2,94 | 3,03 | 2,15% | - |
| 27.10.2026 | 2,86 | 3,00 | 2,86 | 2,97 | 3,85% | 27,00 |
| 26.10.2026 | 3,05 | 3,06 | 2,85 | 2,86 | -4,35% | - |
| 23.10.2026 | 2,96 | 3,10 | 2,89 | 2,99 | 1,01% | 72,00 |
| 22.10.2026 | 2,69 | 3,01 | 2,65 | 2,96 | 8,74% | 3.600,00 |
| 21.10.2026 | 2,76 | 2,82 | 2,69 | 2,72 | -1,52% | 314,00 |
| 20.10.2026 | 2,73 | 2,85 | 2,71 | 2,76 | 1,02% | - |
| 19.10.2026 | 2,71 | 2,79 | 2,56 | 2,74 | 2,32% | 27,00 |
| 16.10.2026 | 2,97 | 2,97 | 2,67 | 2,67 | -9,23% | 385,00 |
| 15.10.2026 | 2,95 | 2,97 | 2,95 | 2,95 | -0,54% | - |
| 14.10.2026 | 3,08 | 3,11 | 2,94 | 2,96 | -3,89% | 521,00 |
| 13.10.2026 | 3,12 | 3,14 | 2,99 | 3,08 | -1,34% | 45,00 |
| 12.10.2026 | 3,20 | 3,25 | 3,12 | 3,12 | -2,13% | - |
| 09.10.2026 | 3,06 | 3,20 | 2,99 | 3,19 | 4,79% | 22,00 |
| 08.10.2026 | 3,13 | 3,16 | 2,95 | 3,05 | -3,12% | 3.577,00 |
| 07.10.2026 | 3,21 | 3,22 | 3,13 | 3,14 | -2,12% | - |
| 06.10.2026 | 3,17 | 3,21 | 3,12 | 3,21 | 1,65% | 65,00 |
| 05.10.2026 | 3,25 | 3,27 | 3,13 | 3,16 | -2,65% | 2.054,00 |
| 02.10.2026 | 3,40 | 3,45 | 3,13 | 3,25 | -4,47% | - |
| 01.10.2026 | 3,42 | 3,48 | 3,35 | 3,40 | -0,82% | - |
| 30.09.2026 | 3,43 | 3,49 | 3,34 | 3,43 | -0,17% | - |
| 29.09.2026 | 3,47 | 3,52 | 3,40 | 3,43 | -1,15% | 410,00 |
| 28.09.2026 | 3,20 | 3,68 | 3,19 | 3,47 | 8,50% | 357,00 |
| 25.09.2026 | 3,19 | 3,26 | 3,18 | 3,20 | 0,38% | - |
| 24.09.2026 | 3,34 | 3,40 | 3,16 | 3,19 | -4,67% | 4.200,00 |
| 23.09.2026 | 3,57 | 3,62 | 3,34 | 3,34 | -6,28% | 14,00 |
| 22.09.2026 | 3,45 | 3,65 | 3,45 | 3,57 | 3,48% | 3.000,00 |
| 21.09.2026 | 3,47 | 3,59 | 3,43 | 3,45 | -0,12% | 168,00 |
| 18.09.2026 | 3,52 | 3,64 | 3,41 | 3,45 | -1,54% | 28,00 |
| 17.09.2026 | 3,44 | 3,56 | 3,37 | 3,51 | 2,45% | 4.230,00 |
| 16.09.2026 | 3,64 | 3,72 | 3,37 | 3,42 | -6,30% | - |
| 15.09.2026 | 3,80 | 3,80 | 3,61 | 3,65 | -4,40% | - |
| 14.09.2026 | 3,76 | 3,83 | 3,70 | 3,82 | 1,70% | 504,00 |
| 11.09.2026 | 3,77 | 3,86 | 3,73 | 3,76 | -0,27% | 16,00 |
| 10.09.2026 | 3,81 | 3,90 | 3,73 | 3,77 | -1,47% | - |
| 09.09.2026 | 3,81 | 3,83 | 3,72 | 3,82 | 0,10% | 81,00 |
| 08.09.2026 | 3,72 | 3,84 | 3,71 | 3,82 | 2,52% | 3.274,00 |
| 07.09.2026 | 3,75 | 3,75 | 3,70 | 3,72 | -0,69% | 217,00 |
| 04.09.2026 | 3,70 | 3,79 | 3,69 | 3,75 | 1,30% | 2.400,00 |
| 03.09.2026 | 3,65 | 3,74 | 3,65 | 3,70 | 0,98% | 112,00 |
| 02.09.2026 | 3,63 | 3,73 | 3,59 | 3,67 | 0,88% | - |
| 01.09.2026 | 3,72 | 3,72 | 3,53 | 3,63 | -2,34% | - |
| 31.08.2026 | 3,76 | 3,76 | 3,69 | 3,72 | -0,88% | 706,00 |
| 28.08.2026 | 3,74 | 3,79 | 3,70 | 3,75 | 0,86% | 2.283,00 |
| 27.08.2026 | 3,73 | 3,80 | 3,69 | 3,72 | -0,21% | 108,00 |
| 26.08.2026 | 3,78 | 3,83 | 3,69 | 3,73 | -2,05% | 6.250,00 |
| 25.08.2026 | 3,70 | 3,81 | 3,67 | 3,81 | 3,03% | 800,00 |
| 24.08.2026 | 3,68 | 3,73 | 3,64 | 3,70 | 0,22% | - |
| 21.08.2026 | 3,53 | 3,72 | 3,53 | 3,69 | 1,04% | 461,00 |
| 20.08.2026 | 3,64 | 3,65 | 3,61 | 3,65 | -2,25% | - |
| 19.08.2026 | 3,59 | 3,79 | 3,56 | 3,73 | -16,87% | 263,00 |
| 05.05.2026 | 4,36 | 4,71 | 4,35 | 4,49 | 3,15% | 24,00 |
| 04.05.2026 | 4,36 | 4,57 | 4,28 | 4,36 | 4,39% | 504,00 |
| 30.04.2026 | 4,12 | 4,26 | 4,02 | 4,17 | 0,53% | - |
| 29.04.2026 | 4,13 | 4,18 | 4,03 | 4,15 | 1,12% | 556,00 |
| 28.04.2026 | 4,01 | 4,17 | 3,84 | 4,10 | 2,34% | 5.700,00 |
| 27.04.2026 | 4,12 | 4,24 | 3,94 | 4,01 | -2,81% | 2.837,00 |
| 24.04.2026 | 3,85 | 4,14 | 3,76 | 4,13 | 6,95% | 1.130,00 |
| 23.04.2026 | 3,99 | 4,02 | 3,82 | 3,86 | -3,55% | - |
| 22.04.2026 | 3,95 | 4,07 | 3,89 | 4,00 | 2,30% | 2.055,00 |
| 21.04.2026 | 4,21 | 4,31 | 3,91 | 3,91 | -7,26% | 1.355,00 |
| 20.04.2026 | 4,15 | 4,27 | 4,07 | 4,22 | 0,62% | 4.342,00 |
| 17.04.2026 | 3,99 | 4,21 | 3,99 | 4,19 | 5,01% | 800,00 |
| 16.04.2026 | 4,00 | 4,15 | 3,83 | 3,99 | -0,20% | 2.733,00 |
| 15.04.2026 | 3,87 | 4,09 | 3,87 | 4,00 | 0,55% | 2.671,00 |
| 14.04.2026 | 3,80 | 4,01 | 3,76 | 3,98 | 4,69% | 2.497,00 |
| 13.04.2026 | 3,70 | 3,80 | 3,60 | 3,80 | 2,54% | 4.200,00 |
| 10.04.2026 | 3,73 | 3,78 | 3,63 | 3,70 | -0,75% | 1.161,00 |
| 09.04.2026 | 3,85 | 3,90 | 3,72 | 3,73 | -3,72% | 2.378,00 |
| 08.04.2026 | 3,99 | 4,18 | 3,87 | 3,88 | 0,10% | 913,00 |
| 07.04.2026 | 3,60 | 3,91 | 3,60 | 3,87 | 7,86% | 950,00 |
| 02.04.2026 | 3,63 | 3,80 | 3,49 | 3,59 | -2,34% | 1.000,00 |
| 01.04.2026 | 3,90 | 4,09 | 3,61 | 3,68 | -1,66% | 10.153,00 |
| 31.03.2026 | 3,62 | 3,74 | 3,36 | 3,74 | 4,12% | 7.748,00 |
| 30.03.2026 | 3,68 | 4,00 | 3,33 | 3,59 | -2,92% | 4.348,00 |
| 27.03.2026 | 6,82 | 6,87 | 3,18 | 3,70 | -45,74% | 24.628,00 |
| 26.03.2026 | 6,71 | 6,83 | 6,55 | 6,82 | 1,04% | - |
| 25.03.2026 | 6,67 | 6,87 | 6,65 | 6,75 | 1,05% | - |
| 24.03.2026 | 6,72 | 6,79 | 6,64 | 6,68 | -1,11% | - |
| 23.03.2026 | 6,65 | 6,99 | 6,55 | 6,75 | 0,30% | 732,00 |
| 20.03.2026 | 7,04 | 7,16 | 6,69 | 6,73 | -4,40% | - |
| 19.03.2026 | 7,19 | 7,21 | 6,95 | 7,04 | -2,22% | 495,00 |
| 18.03.2026 | 7,20 | 7,34 | 7,08 | 7,20 | 0,70% | 28,00 |
| 17.03.2026 | 6,90 | 7,18 | 6,82 | 7,15 | 3,10% | 2.865,00 |
| 16.03.2026 | 6,96 | 6,98 | 6,83 | 6,94 | 0,36% | 997,00 |
| 13.03.2026 | 6,78 | 6,95 | 6,71 | 6,91 | 1,77% | 2.965,00 |
| 12.03.2026 | 7,04 | 7,12 | 6,77 | 6,79 | -4,30% | 2.075,00 |
| 11.03.2026 | 7,16 | 7,16 | 6,95 | 7,10 | -0,77% | 4.899,00 |
| 10.03.2026 | 7,02 | 7,23 | 6,94 | 7,15 | 1,71% | 1.214,00 |