9,810$
1,66%
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 | -2,23% | 2.284.947,00 |
| 22.01.2026 | 9,76 | 10,10 | 9,73 | 9,87 | 2,71% | 1.947.287,00 |
| 21.01.2026 | 9,65 | 9,80 | 9,38 | 9,61 | -0,83% | 1.798.947,00 |
| 20.01.2026 | 9,38 | 9,70 | 9,30 | 9,69 | -0,31% | 1.334.300,00 |
| 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% | 1.427.047,00 |
| 14.01.2026 | 9,56 | 9,85 | 9,54 | 9,79 | 2,51% | 1.209.280,00 |
| 13.01.2026 | 9,54 | 9,64 | 9,48 | 9,55 | -0,93% | 1.321.091,00 |
| 12.01.2026 | 9,43 | 9,70 | 9,39 | 9,64 | 2,12% | 1.180.085,00 |
| 09.01.2026 | 9,32 | 9,47 | 9,26 | 9,44 | 1,83% | 1.648.649,00 |
| 08.01.2026 | 9,19 | 9,37 | 9,14 | 9,27 | -0,22% | 1.302.950,00 |
| 07.01.2026 | 9,31 | 9,36 | 9,24 | 9,29 | 0,00% | 1.286.946,00 |
| 06.01.2026 | 9,10 | 9,39 | 9,05 | 9,29 | 1,98% | 1.980.584,00 |
| 05.01.2026 | 8,88 | 9,22 | 8,85 | 9,11 | 4,11% | 1.894.976,00 |
| 02.01.2026 | 8,98 | 8,99 | 8,72 | 8,75 | -1,91% | 1.122.608,00 |
| 31.12.2025 | 8,97 | 9,02 | 8,87 | 8,92 | -1,00% | 1.374.311,00 |
| 30.12.2025 | 9,16 | 9,17 | 8,98 | 9,01 | -2,59% | 1.425.404,00 |
| 29.12.2025 | 9,10 | 9,29 | 9,05 | 9,25 | 1,76% | 2.248.656,00 |
| 26.12.2025 | 9,03 | 9,10 | 9,00 | 9,09 | 1,00% | 1.091.459,00 |
| 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% | 1.041.668,00 |
| 22.12.2025 | 9,25 | 9,33 | 9,07 | 9,10 | -1,83% | 1.481.313,00 |
| 19.12.2025 | 9,27 | 9,33 | 9,17 | 9,27 | 0,11% | 1.824.158,00 |
| 18.12.2025 | 9,34 | 9,39 | 9,23 | 9,26 | 0,76% | 1.690.002,00 |
| 17.12.2025 | 9,10 | 9,37 | 9,09 | 9,19 | 0,55% | 2.804.600,00 |
| 16.12.2025 | 9,03 | 9,19 | 8,98 | 9,14 | 1,44% | 1.936.734,00 |
| 15.12.2025 | 9,00 | 9,03 | 8,83 | 9,01 | 0,11% | 2.567.458,00 |
| 12.12.2025 | 9,19 | 9,30 | 9,00 | 9,00 | -1,53% | 2.335.538,00 |
| 11.12.2025 | 9,20 | 9,29 | 9,08 | 9,14 | -0,65% | 1.846.831,00 |
| 10.12.2025 | 9,22 | 9,32 | 9,12 | 9,20 | -0,33% | 2.043.962,00 |
| 09.12.2025 | 8,98 | 9,31 | 8,95 | 9,23 | 2,67% | 3.977.831,00 |
| 08.12.2025 | 9,24 | 9,29 | 8,95 | 8,99 | -3,23% | 1.847.833,00 |
| 05.12.2025 | 9,25 | 9,29 | 9,12 | 9,29 | 1,20% | 1.319.485,00 |
| 04.12.2025 | 9,56 | 9,63 | 9,17 | 9,18 | -3,77% | 1.600.900,00 |
| 03.12.2025 | 9,34 | 9,54 | 9,32 | 9,54 | 2,36% | 1.119.770,00 |
| 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% | 2.195.999,00 |
| 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% | 4.383.156,00 |
| 24.11.2025 | 8,69 | 9,15 | 8,66 | 9,13 | 7,16% | 2.835.299,00 |
| 20.11.2025 | 8,51 | 8,75 | 8,46 | 8,52 | 0,24% | 2.917.931,00 |
| 19.11.2025 | 8,43 | 8,55 | 8,34 | 8,50 | -0,12% | 3.138.576,00 |
| 18.11.2025 | 8,25 | 8,52 | 8,19 | 8,51 | 2,41% | 3.412.939,00 |
| 17.11.2025 | 8,51 | 8,56 | 8,24 | 8,31 | -4,70% | 2.492.367,00 |
| 13.11.2025 | 8,90 | 8,99 | 8,68 | 8,72 | -2,79% | 3.094.551,00 |
| 12.11.2025 | 9,08 | 9,12 | 8,91 | 8,97 | -1,21% | 2.347.688,00 |
| 11.11.2025 | 8,98 | 9,10 | 8,88 | 9,08 | 1,11% | 2.405.895,00 |
| 10.11.2025 | 9,10 | 9,12 | 8,96 | 8,98 | 0,22% | 1.954.111,00 |
| 07.11.2025 | 8,97 | 9,05 | 8,76 | 8,96 | -1,10% | 3.042.217,00 |
| 06.11.2025 | 9,37 | 9,39 | 9,01 | 9,06 | -4,33% | 5.820.748,00 |
| 05.11.2025 | 9,26 | 9,59 | 9,11 | 9,47 | 0,00% | 4.729.120,00 |
| 04.11.2025 | 9,55 | 9,55 | 9,31 | 9,47 | -3,76% | 2.427.913,00 |
| 03.11.2025 | 9,95 | 10,05 | 9,64 | 9,84 | -1,11% | 1.940.254,00 |
| 31.10.2025 | 9,52 | 9,99 | 9,40 | 9,95 | 5,40% | 3.728.278,00 |
| 30.10.2025 | 9,99 | 10,00 | 9,38 | 9,44 | -6,16% | 4.328.916,00 |
| 29.10.2025 | 11,06 | 11,08 | 9,45 | 10,06 | -9,45% | 8.412.818,00 |
| 28.10.2025 | 11,22 | 11,26 | 11,08 | 11,11 | -1,59% | 1.462.020,00 |
| 27.10.2025 | 11,17 | 11,35 | 10,95 | 11,29 | 5,61% | 3.000.296,00 |
| 24.10.2025 | 10,76 | 10,83 | 10,61 | 10,69 | 0,85% | 2.264.013,00 |
| 23.10.2025 | 10,67 | 10,74 | 10,51 | 10,60 | -0,47% | 2.265.669,00 |
| 22.10.2025 | 10,65 | 10,72 | 10,58 | 10,65 | -0,37% | 1.557.549,00 |
| 21.10.2025 | 10,67 | 10,74 | 10,61 | 10,69 | -0,19% | 1.268.560,00 |
| 20.10.2025 | 10,76 | 10,85 | 10,58 | 10,71 | -0,09% | 1.707.270,00 |
| 17.10.2025 | 10,77 | 10,89 | 10,68 | 10,72 | -1,65% | 1.747.826,00 |
| 16.10.2025 | 11,28 | 11,31 | 10,72 | 10,90 | -3,63% | 2.746.268,00 |
| 15.10.2025 | 11,29 | 11,39 | 11,24 | 11,31 | 0,09% | 1.476.946,00 |
| 14.10.2025 | 11,00 | 11,33 | 10,99 | 11,30 | 1,44% | 1.690.913,00 |
| 13.10.2025 | 11,21 | 11,21 | 11,03 | 11,14 | -0,36% | 1.440.396,00 |
| 10.10.2025 | 11,56 | 11,66 | 11,10 | 11,18 | -3,20% | 1.577.225,00 |
| 09.10.2025 | 11,56 | 11,57 | 11,18 | 11,55 | -0,35% | 2.306.264,00 |
| 08.10.2025 | 11,58 | 11,70 | 11,43 | 11,59 | 1,13% | 1.307.435,00 |
| 07.10.2025 | 11,50 | 11,61 | 11,44 | 11,46 | -0,69% | 1.401.465,00 |
| 06.10.2025 | 11,94 | 11,98 | 11,43 | 11,54 | -3,27% | 1.650.376,00 |
| 02.10.2025 | 11,93 | 11,99 | 11,75 | 11,93 | 0,08% | 918.327,00 |
| 01.10.2025 | 11,91 | 12,03 | 11,82 | 11,92 | -0,33% | 929.049,00 |
| 30.09.2025 | 12,01 | 12,08 | 11,84 | 11,96 | -1,24% | 1.481.021,00 |
| 29.09.2025 | 12,24 | 12,35 | 12,06 | 12,11 | 0,33% | 1.319.547,00 |
| 26.09.2025 | 12,11 | 12,19 | 12,04 | 12,07 | -0,17% | 823.612,00 |
| 25.09.2025 | 12,25 | 12,29 | 12,07 | 12,09 | -1,95% | 984.173,00 |
| 24.09.2025 | 12,58 | 12,63 | 12,32 | 12,33 | -2,14% | 999.616,00 |
| 23.09.2025 | 12,65 | 12,70 | 12,51 | 12,60 | 0,48% | 1.221.633,00 |
| 22.09.2025 | 12,49 | 12,57 | 12,39 | 12,54 | 0,80% | 1.277.679,00 |
| 19.09.2025 | 12,81 | 12,87 | 12,43 | 12,44 | -3,34% | 3.067.544,00 |
| 18.09.2025 | 12,89 | 12,95 | 12,77 | 12,87 | 0,39% | 801.021,00 |
| 17.09.2025 | 12,84 | 13,07 | 12,77 | 12,82 | -0,08% | 1.028.021,00 |
| 16.09.2025 | 12,84 | 12,87 | 12,71 | 12,83 | -0,47% | 1.020.591,00 |
| 15.09.2025 | 13,08 | 13,10 | 12,86 | 12,89 | -0,15% | 1.108.976,00 |
| 12.09.2025 | 12,87 | 13,02 | 12,76 | 12,91 | -0,69% | 1.185.725,00 |
| 11.09.2025 | 12,52 | 13,04 | 12,50 | 13,00 | 4,17% | 1.627.658,00 |
| 10.09.2025 | 12,48 | 12,70 | 12,43 | 12,48 | -0,48% | 1.309.091,00 |
| 09.09.2025 | 12,83 | 12,86 | 12,50 | 12,54 | -1,49% | 2.131.866,00 |
| 08.09.2025 | 13,20 | 13,25 | 12,55 | 12,73 | -4,50% | 2.502.463,00 |
| 05.09.2025 | 13,50 | 13,58 | 13,22 | 13,33 | 0,15% | 893.758,00 |
| 04.09.2025 | 13,38 | 13,40 | 13,24 | 13,31 | 0,83% | 969.506,00 |
| 03.09.2025 | 13,78 | 13,87 | 12,99 | 13,20 | -4,42% | 2.355.530,00 |
| 02.09.2025 | 13,65 | 13,91 | 13,61 | 13,81 | -1,36% | 1.523.301,00 |
| 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 |