14,290$
-8,40%
Echtzeit-Aktienkurs Burford Capital Ltd.
Bid:
Ask:
Aktienkurse zur Burford Capital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 14,38 | 15,15 | 14,14 | 14,29 | -8,40% | 3.332.251,00 |
| 28.02.2025 | 15,52 | 15,73 | 15,47 | 15,60 | 0,19% | 1.054.468,00 |
| 27.02.2025 | 15,38 | 15,63 | 15,33 | 15,57 | 0,45% | 1.204.712,00 |
| 26.02.2025 | 15,45 | 15,54 | 15,01 | 15,50 | -0,39% | 1.251.212,00 |
| 25.02.2025 | 15,50 | 15,67 | 15,35 | 15,56 | 0,32% | 753.157,00 |
| 24.02.2025 | 15,34 | 15,58 | 15,27 | 15,51 | 1,04% | 1.130.979,00 |
| 21.02.2025 | 15,61 | 15,63 | 15,27 | 15,35 | -0,78% | 1.099.762,00 |
| 20.02.2025 | 15,31 | 15,50 | 15,29 | 15,47 | 0,00% | 740.050,00 |
| 19.02.2025 | 14,94 | 15,53 | 14,94 | 15,47 | 0,65% | 734.064,00 |
| 18.02.2025 | 15,18 | 15,43 | 15,16 | 15,37 | 0,07% | 712.529,00 |
| 14.02.2025 | 15,36 | 15,40 | 15,16 | 15,36 | 0,92% | 538.228,00 |
| 13.02.2025 | 14,96 | 15,28 | 14,83 | 15,22 | 2,28% | 743.898,00 |
| 12.02.2025 | 14,92 | 14,93 | 14,71 | 14,88 | -1,39% | 626.249,00 |
| 11.02.2025 | 14,82 | 15,12 | 14,77 | 15,09 | 1,41% | 521.100,00 |
| 10.02.2025 | 14,67 | 14,89 | 14,60 | 14,88 | 2,48% | 591.953,00 |
| 07.02.2025 | 14,35 | 14,54 | 14,33 | 14,52 | 0,62% | 527.899,00 |
| 06.02.2025 | 14,30 | 14,45 | 14,21 | 14,43 | 1,48% | 564.282,00 |
| 05.02.2025 | 14,03 | 14,23 | 13,97 | 14,22 | 1,14% | 816.866,00 |
| 04.02.2025 | 13,82 | 14,09 | 13,79 | 14,06 | 1,66% | 1.022.266,00 |
| 03.02.2025 | 13,69 | 13,95 | 13,68 | 13,83 | -1,50% | 635.108,00 |
| 31.01.2025 | 14,26 | 14,29 | 14,00 | 14,04 | -1,89% | 847.495,00 |
| 30.01.2025 | 14,49 | 14,57 | 14,21 | 14,31 | -0,35% | 882.458,00 |
| 29.01.2025 | 14,44 | 14,58 | 14,25 | 14,36 | -2,38% | 817.388,00 |
| 28.01.2025 | 14,56 | 14,76 | 14,42 | 14,71 | 0,62% | 1.222.743,00 |
| 27.01.2025 | 13,82 | 14,63 | 13,82 | 14,62 | 4,58% | 1.082.878,00 |
| 24.01.2025 | 14,02 | 14,15 | 13,93 | 13,98 | -0,64% | 482.375,00 |
| 23.01.2025 | 13,83 | 14,07 | 13,80 | 14,07 | 1,44% | 805.717,00 |
| 22.01.2025 | 13,83 | 14,07 | 13,78 | 13,87 | -0,43% | 910.925,00 |
| 21.01.2025 | 13,33 | 13,96 | 13,19 | 13,93 | 6,42% | 905.983,00 |
| 17.01.2025 | 13,26 | 13,26 | 13,03 | 13,09 | 0,46% | 920.487,00 |
| 16.01.2025 | 13,07 | 13,38 | 12,98 | 13,03 | -0,53% | 776.725,00 |
| 15.01.2025 | 12,75 | 13,13 | 12,65 | 13,10 | 4,63% | 1.308.408,00 |
| 14.01.2025 | 12,40 | 12,68 | 12,38 | 12,52 | 0,16% | 868.887,00 |
| 13.01.2025 | 12,34 | 12,58 | 12,30 | 12,50 | -0,08% | 931.920,00 |
| 10.01.2025 | 12,55 | 12,70 | 12,46 | 12,51 | -2,04% | 938.011,00 |
| 08.01.2025 | 12,64 | 12,91 | 12,64 | 12,77 | -0,85% | 868.060,00 |
| 07.01.2025 | 13,21 | 13,21 | 12,71 | 12,88 | -1,98% | 961.157,00 |
| 06.01.2025 | 13,28 | 13,40 | 13,11 | 13,14 | -0,76% | 617.436,00 |
| 03.01.2025 | 13,13 | 13,27 | 12,96 | 13,24 | 2,72% | 525.114,00 |
| 02.01.2025 | 12,84 | 12,98 | 12,71 | 12,89 | 1,10% | 691.196,00 |
| 31.12.2024 | 12,82 | 12,88 | 12,72 | 12,75 | 0,31% | 508.653,00 |
| 30.12.2024 | 12,67 | 12,85 | 12,48 | 12,71 | -0,08% | 881.464,00 |
| 27.12.2024 | 13,09 | 13,09 | 12,68 | 12,72 | -1,40% | 870.124,00 |
| 26.12.2024 | 12,76 | 12,91 | 12,71 | 12,90 | 0,86% | 325.877,00 |
| 24.12.2024 | 12,76 | 12,91 | 12,73 | 12,79 | 0,39% | 315.847,00 |
| 23.12.2024 | 12,90 | 13,00 | 12,65 | 12,74 | -1,47% | 728.372,00 |
| 20.12.2024 | 12,80 | 13,11 | 12,80 | 12,93 | -0,08% | 1.700.737,00 |
| 19.12.2024 | 13,11 | 13,22 | 12,94 | 12,94 | -0,15% | 618.693,00 |
| 18.12.2024 | 13,53 | 13,65 | 12,83 | 12,96 | -3,71% | 822.948,00 |
| 17.12.2024 | 13,46 | 13,54 | 13,36 | 13,46 | -0,44% | 1.007.056,00 |
| 16.12.2024 | 13,46 | 13,71 | 13,46 | 13,52 | 0,15% | 633.746,00 |
| 13.12.2024 | 13,46 | 13,57 | 13,37 | 13,50 | -0,15% | 950.791,00 |
| 12.12.2024 | 13,79 | 13,82 | 13,51 | 13,52 | -2,17% | 538.544,00 |
| 11.12.2024 | 13,66 | 13,87 | 13,40 | 13,82 | 1,25% | 885.237,00 |
| 10.12.2024 | 13,38 | 13,65 | 13,20 | 13,65 | 2,02% | 1.018.081,00 |
| 09.12.2024 | 13,41 | 13,63 | 13,34 | 13,38 | 0,60% | 514.108,00 |
| 06.12.2024 | 13,50 | 13,52 | 13,26 | 13,30 | -0,60% | 431.025,00 |
| 05.12.2024 | 13,31 | 13,59 | 13,27 | 13,38 | 0,22% | 696.348,00 |
| 04.12.2024 | 13,38 | 13,45 | 13,23 | 13,35 | -0,15% | 815.159,00 |
| 03.12.2024 | 13,62 | 13,67 | 13,36 | 13,37 | -1,91% | 750.835,00 |
| 02.12.2024 | 13,57 | 13,81 | 13,51 | 13,63 | 0,00% | 774.257,00 |
| 29.11.2024 | 13,44 | 13,70 | 13,44 | 13,63 | 0,66% | 534.445,00 |
| 27.11.2024 | 13,50 | 13,58 | 13,42 | 13,54 | 0,74% | 726.633,00 |
| 26.11.2024 | 13,32 | 13,57 | 13,26 | 13,44 | -1,75% | 1.109.413,00 |
| 25.11.2024 | 13,85 | 13,88 | 13,62 | 13,68 | -0,87% | 844.390,00 |
| 22.11.2024 | 13,72 | 13,94 | 13,68 | 13,80 | 1,85% | 845.395,00 |
| 20.11.2024 | 13,33 | 13,56 | 13,20 | 13,55 | 0,82% | 473.992,00 |
| 19.11.2024 | 13,25 | 13,46 | 13,19 | 13,44 | 0,37% | 760.095,00 |
| 18.11.2024 | 13,18 | 13,55 | 13,15 | 13,39 | 1,52% | 607.552,00 |
| 15.11.2024 | 13,53 | 13,53 | 13,13 | 13,19 | -1,20% | 806.908,00 |
| 14.11.2024 | 13,46 | 13,49 | 13,27 | 13,35 | 1,37% | 763.908,00 |
| 13.11.2024 | 13,23 | 13,37 | 13,15 | 13,17 | -1,27% | 853.141,00 |
| 12.11.2024 | 13,68 | 13,74 | 13,32 | 13,34 | -2,91% | 853.501,00 |
| 11.11.2024 | 13,67 | 13,86 | 13,56 | 13,74 | -0,58% | 652.536,00 |
| 08.11.2024 | 14,35 | 14,48 | 13,82 | 13,82 | -3,02% | 1.328.176,00 |
| 07.11.2024 | 13,78 | 14,54 | 13,31 | 14,25 | -2,46% | 2.315.757,00 |
| 06.11.2024 | 14,14 | 14,72 | 13,95 | 14,61 | 6,41% | 1.550.962,00 |
| 05.11.2024 | 13,53 | 13,79 | 13,53 | 13,73 | 2,39% | 570.872,00 |
| 04.11.2024 | 13,41 | 13,53 | 13,38 | 13,41 | -0,67% | 534.024,00 |
| 01.11.2024 | 13,45 | 13,54 | 13,38 | 13,50 | 0,00% | 535.046,00 |
| 31.10.2024 | 13,59 | 13,70 | 13,44 | 13,50 | -1,68% | 604.253,00 |
| 30.10.2024 | 13,49 | 13,81 | 13,43 | 13,73 | 1,70% | 934.546,00 |
| 29.10.2024 | 13,43 | 13,59 | 13,42 | 13,50 | -1,03% | 515.516,00 |
| 28.10.2024 | 13,55 | 13,78 | 13,55 | 13,64 | 0,59% | 410.634,00 |
| 25.10.2024 | 13,71 | 13,77 | 13,54 | 13,56 | -1,67% | 368.480,00 |
| 24.10.2024 | 13,93 | 14,00 | 13,70 | 13,79 | 0,66% | 539.710,00 |
| 23.10.2024 | 13,61 | 13,74 | 13,57 | 13,70 | 0,07% | 332.539,00 |
| 22.10.2024 | 13,60 | 13,79 | 13,58 | 13,69 | 0,44% | 445.717,00 |
| 21.10.2024 | 13,92 | 13,92 | 13,58 | 13,63 | -2,15% | 515.169,00 |
| 18.10.2024 | 13,98 | 13,98 | 13,81 | 13,93 | 0,65% | 471.537,00 |
| 17.10.2024 | 13,77 | 13,87 | 13,67 | 13,84 | -0,36% | 301.318,00 |
| 16.10.2024 | 13,74 | 14,01 | 13,74 | 13,89 | 2,74% | 634.793,00 |
| 15.10.2024 | 13,52 | 13,73 | 13,51 | 13,52 | -0,44% | 414.445,00 |
| 14.10.2024 | 13,36 | 13,60 | 13,28 | 13,58 | 0,97% | 297.155,00 |
| 11.10.2024 | 13,11 | 13,45 | 13,08 | 13,45 | 1,20% | 411.534,00 |
| 10.10.2024 | 13,19 | 13,31 | 12,98 | 13,29 | 0,30% | 376.332,00 |
| 09.10.2024 | 13,00 | 13,30 | 12,95 | 13,25 | 2,32% | 425.487,00 |
| 08.10.2024 | 12,95 | 13,02 | 12,91 | 12,95 | -0,61% | 212.591,00 |
| 07.10.2024 | 13,15 | 13,16 | 12,96 | 13,03 | -1,96% | 290.174,00 |
| 04.10.2024 | 13,12 | 13,31 | 13,06 | 13,29 | 3,02% | 398.886,00 |