63,090$
-0,72%
Echtzeit-Aktienkurs Burke & Herbert Financial Services Corp
Bid:
Ask:
Aktienkurse zur Burke & Herbert Financial Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 62,42 | 63,45 | 61,10 | 63,09 | -0,72% | 79.368,00 |
| 06.03.2026 | 62,90 | 63,64 | 61,98 | 63,55 | -1,00% | 6,00 |
| 05.03.2026 | 64,61 | 65,07 | 63,80 | 64,19 | -1,62% | 6,00 |
| 04.03.2026 | 66,35 | 66,44 | 65,25 | 65,25 | -0,79% | 57.997,00 |
| 03.03.2026 | 64,44 | 66,09 | 63,53 | 65,77 | 0,54% | 52.726,00 |
| 02.03.2026 | 63,38 | 66,53 | 63,38 | 65,42 | 1,52% | 61.825,00 |
| 27.02.2026 | 65,78 | 66,71 | 64,10 | 64,44 | -3,63% | 82.515,00 |
| 26.02.2026 | 66,45 | 67,39 | 65,69 | 66,87 | 0,75% | 61.704,00 |
| 25.02.2026 | 65,22 | 66,65 | 64,81 | 66,37 | 1,84% | 75.029,00 |
| 24.02.2026 | 65,47 | 65,90 | 64,73 | 65,17 | -0,15% | 54.599,00 |
| 23.02.2026 | 67,77 | 68,43 | 65,02 | 65,27 | -3,93% | 127.606,00 |
| 20.02.2026 | 67,40 | 68,46 | 66,75 | 67,94 | 0,79% | 53.894,00 |
| 19.02.2026 | 67,38 | 67,66 | 66,58 | 67,41 | -0,37% | 88.402,00 |
| 18.02.2026 | 69,30 | 70,72 | 67,49 | 67,66 | -2,66% | 86.628,00 |
| 17.02.2026 | 68,27 | 69,74 | 68,00 | 69,51 | 1,86% | 49.696,00 |
| 13.02.2026 | 67,93 | 68,78 | 66,88 | 68,24 | -0,38% | 52.268,00 |
| 12.02.2026 | 69,75 | 69,75 | 67,85 | 68,50 | -1,10% | 80.911,00 |
| 11.02.2026 | 70,09 | 70,90 | 69,14 | 69,26 | -0,52% | 89.005,00 |
| 10.02.2026 | 69,33 | 70,10 | 69,30 | 69,62 | 0,04% | 62.703,00 |
| 09.02.2026 | 69,70 | 70,12 | 69,46 | 69,59 | -0,16% | 45.515,00 |
| 06.02.2026 | 69,63 | 70,23 | 69,24 | 69,70 | 0,82% | 100.962,00 |
| 05.02.2026 | 69,42 | 69,68 | 68,38 | 69,13 | 0,23% | 100.409,00 |
| 04.02.2026 | 68,45 | 69,63 | 68,20 | 68,97 | 1,53% | 111.031,00 |
| 03.02.2026 | 66,67 | 68,15 | 66,67 | 67,93 | 1,55% | 91.375,00 |
| 02.02.2026 | 65,23 | 67,39 | 65,23 | 66,89 | 2,15% | 79.072,00 |
| 30.01.2026 | 64,16 | 65,81 | 64,02 | 65,48 | 1,68% | 117.155,00 |
| 29.01.2026 | 63,50 | 64,46 | 63,50 | 64,40 | 1,53% | 71.818,00 |
| 28.01.2026 | 63,86 | 66,43 | 63,33 | 63,43 | -0,98% | 73.412,00 |
| 27.01.2026 | 64,03 | 64,58 | 63,60 | 64,06 | -0,09% | 49.471,00 |
| 26.01.2026 | 63,87 | 64,28 | 63,50 | 64,12 | 0,19% | 62.776,00 |
| 23.01.2026 | 67,20 | 67,76 | 63,78 | 64,00 | -4,41% | 89.617,00 |
| 22.01.2026 | 66,48 | 67,10 | 66,18 | 66,95 | 1,42% | 88.264,00 |
| 21.01.2026 | 64,01 | 66,15 | 63,99 | 66,01 | 3,90% | 95.719,00 |
| 20.01.2026 | 64,09 | 64,65 | 63,28 | 63,53 | -1,76% | 59.753,00 |
| 16.01.2026 | 65,30 | 65,70 | 64,63 | 64,67 | -0,81% | 68.381,00 |
| 15.01.2026 | 63,62 | 65,49 | 63,62 | 65,20 | 2,39% | 132.861,00 |
| 14.01.2026 | 63,65 | 64,17 | 63,41 | 63,68 | -0,14% | 48.560,00 |
| 13.01.2026 | 63,75 | 63,94 | 62,85 | 63,77 | 0,58% | 58.077,00 |
| 12.01.2026 | 62,89 | 63,87 | 62,89 | 63,40 | 0,56% | 53.914,00 |
| 09.01.2026 | 64,55 | 65,70 | 62,96 | 63,05 | -2,14% | 50.635,00 |
| 08.01.2026 | 62,26 | 64,91 | 62,26 | 64,43 | 3,19% | 108.963,00 |
| 07.01.2026 | 62,71 | 62,79 | 62,15 | 62,44 | 0,16% | 59.858,00 |
| 06.01.2026 | 62,15 | 63,50 | 61,80 | 62,34 | 0,13% | 195.000,00 |
| 05.01.2026 | 61,71 | 62,97 | 61,71 | 62,26 | 0,79% | 76.072,00 |