Echtzeit-Aktienkurs Burford Capital Ltd.
Bid:
Ask:
Aktienkurse zur Burford Capital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2022 | 9,62 | 9,90 | 9,60 | 9,82 | 1,24% | 208.061,00 |
| 28.03.2022 | 9,82 | 9,82 | 9,68 | 9,70 | -2,12% | 270.548,00 |
| 25.03.2022 | 9,88 | 9,94 | 9,78 | 9,91 | 0,71% | 873.382,00 |
| 24.03.2022 | 9,94 | 10,06 | 9,83 | 9,84 | 1,55% | 337.833,00 |
| 23.03.2022 | 9,55 | 9,71 | 9,53 | 9,69 | 0,94% | 236.486,00 |
| 22.03.2022 | 9,51 | 9,61 | 9,51 | 9,60 | 1,69% | 155.569,00 |
| 21.03.2022 | 9,33 | 9,50 | 9,33 | 9,44 | -1,15% | 236.617,00 |
| 18.03.2022 | 9,42 | 9,56 | 9,42 | 9,55 | 0,42% | 113.401,00 |
| 17.03.2022 | 9,21 | 9,53 | 9,18 | 9,51 | 2,04% | 322.991,00 |
| 16.03.2022 | 8,60 | 9,34 | 8,60 | 9,32 | 1,86% | 370.881,00 |
| 15.03.2022 | 9,00 | 9,16 | 8,99 | 9,15 | 0,00% | 152.088,00 |
| 14.03.2022 | 9,09 | 9,17 | 9,04 | 9,15 | 1,22% | 151.092,00 |
| 11.03.2022 | 9,04 | 9,10 | 8,94 | 9,04 | -0,66% | 207.432,00 |
| 10.03.2022 | 8,92 | 9,10 | 8,91 | 9,10 | -0,33% | 362.211,00 |
| 09.03.2022 | 8,95 | 9,13 | 8,91 | 9,13 | 5,06% | 360.615,00 |
| 08.03.2022 | 8,40 | 8,92 | 8,37 | 8,69 | 4,95% | 198.156,00 |
| 07.03.2022 | 8,70 | 8,70 | 8,27 | 8,28 | -3,83% | 148.135,00 |
| 04.03.2022 | 8,86 | 8,86 | 8,61 | 8,61 | -4,65% | 239.200,00 |
| 03.03.2022 | 9,13 | 9,15 | 8,92 | 9,03 | -3,83% | 266.333,00 |
| 02.03.2022 | 9,48 | 9,49 | 9,38 | 9,39 | -0,95% | 279.248,00 |
| 01.03.2022 | 9,55 | 9,57 | 9,35 | 9,48 | -2,87% | 237.332,00 |
| 28.02.2022 | 9,79 | 9,85 | 9,71 | 9,76 | 0,83% | 221.164,00 |
| 25.02.2022 | 9,35 | 9,72 | 9,35 | 9,68 | 5,68% | 570.641,00 |
| 24.02.2022 | 8,62 | 9,20 | 8,62 | 9,16 | -0,33% | 1.572.574,00 |
| 23.02.2022 | 9,20 | 9,29 | 9,15 | 9,19 | -0,97% | 1.008.127,00 |
| 22.02.2022 | 9,24 | 9,32 | 9,20 | 9,28 | -0,54% | 224.597,00 |
| 18.02.2022 | 9,40 | 9,45 | 9,30 | 9,33 | -1,58% | 230.982,00 |
| 17.02.2022 | 9,63 | 9,64 | 9,42 | 9,48 | -1,96% | 87.206,00 |
| 16.02.2022 | 9,56 | 9,72 | 9,51 | 9,67 | 1,90% | 119.750,00 |
| 15.02.2022 | 9,30 | 9,56 | 9,27 | 9,49 | 0,64% | 203.225,00 |
| 14.02.2022 | 9,39 | 9,48 | 9,26 | 9,43 | 0,43% | 152.669,00 |
| 11.02.2022 | 9,59 | 9,64 | 9,34 | 9,39 | -2,19% | 74.691,00 |
| 10.02.2022 | 9,23 | 9,68 | 9,23 | 9,60 | -0,41% | 249.082,00 |
| 09.02.2022 | 9,65 | 9,67 | 9,54 | 9,64 | 3,77% | 110.265,00 |
| 08.02.2022 | 9,26 | 9,31 | 9,20 | 9,29 | -0,11% | 103.343,00 |
| 07.02.2022 | 9,31 | 9,41 | 9,26 | 9,30 | -0,11% | 195.336,00 |
| 04.02.2022 | 9,39 | 9,47 | 9,30 | 9,31 | -2,51% | 128.509,00 |
| 03.02.2022 | 9,50 | 9,62 | 9,45 | 9,55 | -1,55% | 195.513,00 |
| 02.02.2022 | 9,60 | 9,71 | 9,57 | 9,70 | 0,31% | 380.678,00 |
| 01.02.2022 | 9,30 | 9,67 | 9,30 | 9,67 | 2,65% | 267.913,00 |
| 31.01.2022 | 9,08 | 9,45 | 9,03 | 9,42 | 3,40% | 194.843,00 |
| 28.01.2022 | 8,92 | 9,13 | 8,92 | 9,11 | 1,33% | 158.335,00 |
| 27.01.2022 | 8,95 | 9,15 | 8,91 | 8,99 | 0,78% | 283.139,00 |
| 26.01.2022 | 9,00 | 9,19 | 8,83 | 8,92 | -2,73% | 274.590,00 |
| 25.01.2022 | 9,05 | 9,30 | 8,98 | 9,17 | -0,86% | 376.936,00 |
| 24.01.2022 | 8,89 | 9,28 | 8,74 | 9,25 | 0,87% | 335.477,00 |
| 21.01.2022 | 9,28 | 9,62 | 9,14 | 9,17 | -3,37% | 246.895,00 |
| 20.01.2022 | 9,57 | 9,73 | 9,44 | 9,49 | -1,35% | 252.318,00 |
| 19.01.2022 | 9,91 | 9,94 | 9,62 | 9,62 | -2,93% | 287.909,00 |
| 18.01.2022 | 9,82 | 10,05 | 9,80 | 9,91 | -0,40% | 209.859,00 |
| 14.01.2022 | 10,10 | 10,10 | 9,78 | 9,95 | -1,19% | 145.244,00 |
| 13.01.2022 | 10,10 | 10,24 | 9,99 | 10,07 | -0,20% | 360.733,00 |
| 12.01.2022 | 10,20 | 10,25 | 9,99 | 10,09 | -0,79% | 224.623,00 |
| 11.01.2022 | 10,01 | 10,29 | 10,01 | 10,17 | -0,39% | 124.955,00 |
| 10.01.2022 | 10,38 | 10,41 | 10,15 | 10,21 | -3,59% | 107.695,00 |
| 07.01.2022 | 10,46 | 10,62 | 10,36 | 10,59 | 1,24% | 178.738,00 |
| 06.01.2022 | 10,34 | 10,58 | 10,30 | 10,46 | 1,75% | 84.562,00 |
| 05.01.2022 | 10,69 | 10,69 | 10,27 | 10,28 | -4,99% | 122.700,00 |
| 04.01.2022 | 10,90 | 10,99 | 10,75 | 10,82 | 2,46% | 352.528,00 |
| 03.01.2022 | 10,60 | 10,77 | 10,52 | 10,56 | 0,00% | 57.347,00 |
| 31.12.2021 | 10,18 | 10,74 | 10,18 | 10,56 | 4,14% | 204.467,00 |
| 30.12.2021 | 10,09 | 10,26 | 10,07 | 10,14 | 0,40% | 83.493,00 |
| 29.12.2021 | 10,30 | 10,32 | 10,05 | 10,10 | -2,98% | 117.173,00 |
| 28.12.2021 | 10,38 | 10,48 | 10,37 | 10,41 | 0,19% | 129.101,00 |
| 27.12.2021 | 10,31 | 10,41 | 10,24 | 10,39 | 1,27% | 312.534,00 |
| 23.12.2021 | 10,37 | 10,40 | 10,26 | 10,26 | -0,87% | 57.704,00 |
| 22.12.2021 | 10,19 | 10,37 | 10,05 | 10,35 | 3,60% | 177.999,00 |
| 21.12.2021 | 9,87 | 10,14 | 9,87 | 9,99 | 4,17% | 167.695,00 |
| 20.12.2021 | 9,80 | 9,80 | 9,46 | 9,59 | -2,74% | 293.237,00 |
| 17.12.2021 | 9,86 | 9,94 | 9,80 | 9,86 | -0,80% | 131.981,00 |
| 16.12.2021 | 10,24 | 10,29 | 9,93 | 9,94 | -0,60% | 142.485,00 |
| 15.12.2021 | 9,87 | 10,11 | 9,79 | 10,00 | 0,50% | 136.511,00 |
| 14.12.2021 | 9,93 | 10,03 | 9,89 | 9,95 | -0,30% | 83.060,00 |
| 13.12.2021 | 10,23 | 10,23 | 9,98 | 9,98 | -2,82% | 47.533,00 |
| 10.12.2021 | 10,01 | 10,31 | 10,01 | 10,27 | 0,29% | 70.189,00 |
| 09.12.2021 | 10,23 | 10,35 | 10,15 | 10,24 | -0,10% | 70.310,00 |
| 08.12.2021 | 10,04 | 10,33 | 10,00 | 10,25 | -0,19% | 71.937,00 |
| 07.12.2021 | 10,50 | 10,55 | 10,24 | 10,27 | 0,10% | 66.193,00 |
| 06.12.2021 | 10,46 | 10,49 | 10,22 | 10,26 | 2,70% | 203.102,00 |
| 03.12.2021 | 9,98 | 10,05 | 9,80 | 9,99 | 0,50% | 155.530,00 |
| 02.12.2021 | 10,17 | 10,17 | 9,94 | 9,94 | -2,07% | 76.428,00 |
| 01.12.2021 | 10,45 | 10,45 | 10,04 | 10,15 | -2,50% | 209.266,00 |
| 30.11.2021 | 10,19 | 10,41 | 10,11 | 10,41 | 1,26% | 277.415,00 |
| 29.11.2021 | 10,23 | 10,43 | 10,15 | 10,28 | -0,58% | 265.643,00 |
| 26.11.2021 | 10,18 | 10,36 | 10,17 | 10,34 | -2,82% | 46.403,00 |
| 24.11.2021 | 10,46 | 10,65 | 10,38 | 10,64 | 1,04% | 92.366,00 |
| 23.11.2021 | 10,57 | 10,60 | 10,22 | 10,53 | 0,29% | 97.931,00 |
| 22.11.2021 | 10,58 | 10,60 | 10,31 | 10,50 | -0,94% | 131.894,00 |
| 19.11.2021 | 10,46 | 10,62 | 10,39 | 10,60 | -0,66% | 69.987,00 |
| 18.11.2021 | 10,80 | 10,92 | 10,56 | 10,67 | -2,38% | 91.720,00 |
| 17.11.2021 | 11,04 | 11,07 | 10,92 | 10,93 | -1,80% | 76.761,00 |
| 16.11.2021 | 11,11 | 11,25 | 10,98 | 11,13 | -1,68% | 181.905,00 |
| 15.11.2021 | 11,26 | 11,41 | 11,15 | 11,32 | -0,61% | 117.749,00 |
| 12.11.2021 | 11,11 | 11,42 | 11,11 | 11,39 | 1,42% | 139.453,00 |
| 11.11.2021 | 11,15 | 11,30 | 11,13 | 11,23 | 0,81% | 55.269,00 |
| 10.11.2021 | 11,10 | 11,19 | 10,96 | 11,14 | -1,59% | 165.777,00 |
| 09.11.2021 | 11,18 | 11,40 | 11,05 | 11,32 | -2,33% | 111.343,00 |
| 08.11.2021 | 11,45 | 11,62 | 11,39 | 11,59 | 0,35% | 104.857,00 |
| 05.11.2021 | 11,62 | 11,71 | 11,51 | 11,55 | -0,35% | 91.689,00 |
| 04.11.2021 | 11,33 | 11,62 | 11,28 | 11,59 | 1,05% | 148.871,00 |