69,430$
0,33%
Echtzeit-Aktienkurs Burke & Herbert Financial Services Corp
Bid:
Ask:
Aktienkurse zur Burke & Herbert Financial Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 69,22 | 70,00 | 69,00 | 69,45 | 0,50% | 44.224,00 |
| 16.12.2025 | 70,00 | 70,51 | 69,00 | 69,11 | -1,09% | 63.146,00 |
| 15.12.2025 | 69,60 | 70,46 | 69,55 | 69,87 | 0,85% | 209.583,00 |
| 12.12.2025 | 69,67 | 69,67 | 69,07 | 69,28 | 0,06% | 56.931,00 |
| 11.12.2025 | 68,88 | 69,75 | 68,88 | 69,24 | 0,54% | 80.921,00 |
| 10.12.2025 | 67,49 | 69,24 | 67,49 | 68,87 | 2,35% | 177.941,00 |
| 09.12.2025 | 66,68 | 68,00 | 66,68 | 67,29 | 0,73% | 61.524,00 |
| 08.12.2025 | 66,73 | 67,50 | 66,62 | 66,80 | 0,18% | 46.778,00 |
| 05.12.2025 | 67,09 | 67,25 | 66,06 | 66,68 | -0,37% | 27.685,00 |
| 04.12.2025 | 67,16 | 67,75 | 66,81 | 66,93 | 0,03% | 42.258,00 |
| 03.12.2025 | 65,53 | 67,13 | 64,92 | 66,91 | 2,50% | 84.638,00 |
| 02.12.2025 | 65,64 | 66,14 | 64,78 | 65,28 | -0,27% | 42.288,00 |
| 01.12.2025 | 64,69 | 66,14 | 64,50 | 65,46 | 0,34% | 63.465,00 |
| 28.11.2025 | 64,77 | 65,33 | 64,07 | 65,24 | 0,42% | 27.753,00 |
| 26.11.2025 | 64,95 | 65,84 | 64,55 | 64,97 | -0,35% | 45.147,00 |
| 25.11.2025 | 63,30 | 65,98 | 63,30 | 65,20 | 3,16% | 51.638,00 |
| 24.11.2025 | 63,54 | 63,85 | 62,80 | 63,20 | -0,22% | 39.945,00 |
| 21.11.2025 | 60,75 | 63,84 | 60,75 | 63,34 | 4,32% | 56.587,00 |
| 20.11.2025 | 60,76 | 61,76 | 60,41 | 60,72 | 0,59% | 39.868,00 |
| 19.11.2025 | 60,56 | 60,79 | 59,38 | 60,36 | 0,22% | 40.558,00 |
| 18.11.2025 | 59,53 | 60,61 | 59,00 | 60,23 | 1,55% | 40.797,00 |
| 17.11.2025 | 61,01 | 61,90 | 59,21 | 59,31 | -3,28% | 49.496,00 |
| 14.11.2025 | 61,40 | 61,69 | 60,55 | 61,32 | -1,03% | 24.374,00 |
| 13.11.2025 | 61,50 | 63,06 | 61,45 | 61,96 | -0,05% | 53.589,00 |
| 12.11.2025 | 62,52 | 63,12 | 61,86 | 61,99 | -0,55% | 30.018,00 |
| 11.11.2025 | 61,13 | 62,69 | 60,85 | 62,33 | 1,80% | 40.911,00 |
| 10.11.2025 | 61,14 | 61,78 | 60,60 | 61,23 | 1,37% | 30.747,00 |
| 07.11.2025 | 60,79 | 60,80 | 59,80 | 60,40 | 0,23% | 46.016,00 |
| 06.11.2025 | 60,76 | 61,81 | 60,25 | 60,26 | -1,05% | 86.413,00 |
| 05.11.2025 | 59,95 | 60,90 | 59,62 | 60,90 | 2,96% | 75.246,00 |
| 04.11.2025 | 58,80 | 59,46 | 58,64 | 59,15 | -0,17% | 58.078,00 |
| 03.11.2025 | 58,60 | 59,99 | 58,31 | 59,25 | 0,66% | 37.817,00 |
| 31.10.2025 | 59,11 | 59,96 | 58,01 | 58,86 | -0,52% | 44.230,00 |
| 30.10.2025 | 60,00 | 61,12 | 59,15 | 59,17 | -1,69% | 28.086,00 |
| 29.10.2025 | 61,48 | 61,86 | 59,23 | 60,19 | -1,75% | 67.963,00 |
| 28.10.2025 | 61,00 | 61,53 | 60,57 | 61,26 | -0,18% | 41.165,00 |
| 27.10.2025 | 61,80 | 62,69 | 61,00 | 61,37 | -0,53% | 51.524,00 |
| 24.10.2025 | 61,04 | 62,58 | 61,04 | 61,70 | 1,18% | 29.825,00 |
| 23.10.2025 | 61,01 | 61,25 | 60,50 | 60,98 | -0,28% | 56.812,00 |
| 22.10.2025 | 59,76 | 61,69 | 59,76 | 61,15 | 1,69% | 47.728,00 |
| 21.10.2025 | 60,10 | 60,34 | 59,56 | 60,14 | -0,07% | 30.005,00 |
| 20.10.2025 | 59,78 | 60,18 | 59,27 | 60,18 | 2,43% | 39.202,00 |
| 17.10.2025 | 58,61 | 59,05 | 58,24 | 58,75 | 1,16% | 75.948,00 |
| 16.10.2025 | 60,34 | 60,54 | 57,42 | 58,08 | -4,07% | 66.683,00 |
| 15.10.2025 | 61,49 | 61,49 | 59,95 | 60,54 | -1,16% | 33.991,00 |
| 14.10.2025 | 58,79 | 61,91 | 58,77 | 61,25 | 3,29% | 31.610,00 |
| 13.10.2025 | 58,29 | 59,37 | 57,80 | 59,30 | 2,99% | 46.248,00 |
| 10.10.2025 | 59,60 | 60,05 | 57,58 | 57,58 | -3,37% | 45.960,00 |
| 09.10.2025 | 59,90 | 60,00 | 58,85 | 59,59 | -0,65% | 30.056,00 |
| 08.10.2025 | 60,54 | 61,66 | 59,70 | 59,98 | -0,42% | 30.082,00 |
| 07.10.2025 | 61,14 | 62,20 | 60,15 | 60,23 | -2,16% | 27.172,00 |
| 06.10.2025 | 60,70 | 61,69 | 60,01 | 61,56 | 2,14% | 42.690,00 |
| 03.10.2025 | 59,98 | 61,04 | 59,59 | 60,27 | 0,99% | 6.769,00 |
| 02.10.2025 | 60,61 | 60,61 | 59,05 | 59,68 | -1,70% | 50.445,00 |
| 01.10.2025 | 61,19 | 61,35 | 60,00 | 60,71 | -1,59% | 38.904,00 |
| 30.09.2025 | 61,05 | 62,41 | 60,13 | 61,69 | 0,69% | 35.888,00 |
| 29.09.2025 | 62,99 | 62,99 | 61,27 | 61,27 | -2,19% | 32.773,00 |
| 26.09.2025 | 62,60 | 62,99 | 62,12 | 62,64 | 0,11% | 28.370,00 |
| 25.09.2025 | 62,53 | 62,79 | 61,82 | 62,57 | -0,26% | 34.883,00 |
| 24.09.2025 | 62,51 | 63,24 | 62,25 | 62,73 | 0,30% | 27.412,00 |
| 23.09.2025 | 62,75 | 64,32 | 62,13 | 62,54 | 0,02% | 45.073,00 |
| 22.09.2025 | 62,71 | 62,74 | 61,85 | 62,53 | -0,49% | 45.094,00 |
| 19.09.2025 | 64,31 | 64,55 | 62,58 | 62,84 | -2,29% | 154.709,00 |
| 18.09.2025 | 62,07 | 64,31 | 61,66 | 64,31 | 3,86% | 68.991,00 |
| 17.09.2025 | 61,42 | 64,02 | 61,42 | 61,92 | 0,88% | 38.695,00 |
| 16.09.2025 | 62,25 | 62,88 | 60,69 | 61,38 | -0,74% | 25.819,00 |
| 15.09.2025 | 61,90 | 62,15 | 61,41 | 61,84 | 0,45% | 30.306,00 |
| 12.09.2025 | 62,65 | 62,72 | 61,57 | 61,57 | -1,34% | 25.187,00 |
| 11.09.2025 | 62,05 | 62,78 | 61,58 | 62,40 | 0,57% | 98.744,00 |
| 10.09.2025 | 62,50 | 62,92 | 61,80 | 62,05 | -0,85% | 25.696,00 |
| 09.09.2025 | 62,62 | 62,80 | 62,00 | 62,58 | -0,52% | 30.126,00 |
| 08.09.2025 | 62,81 | 63,07 | 61,93 | 62,91 | 0,02% | 22.264,00 |
| 05.09.2025 | 64,08 | 64,55 | 62,31 | 62,90 | -1,52% | 33.729,00 |
| 04.09.2025 | 63,50 | 64,09 | 63,11 | 63,87 | 0,80% | 40.606,00 |
| 03.09.2025 | 62,89 | 63,39 | 62,54 | 63,36 | 0,60% | 28.061,00 |
| 02.09.2025 | 63,00 | 63,58 | 62,44 | 62,98 | -0,91% | 48.485,00 |
| 29.08.2025 | 63,68 | 63,99 | 63,18 | 63,56 | -0,02% | 35.465,00 |
| 28.08.2025 | 64,24 | 64,24 | 63,07 | 63,57 | -0,39% | 35.877,00 |
| 27.08.2025 | 63,26 | 64,15 | 63,26 | 63,82 | 0,44% | 33.851,00 |
| 26.08.2025 | 62,33 | 64,00 | 62,00 | 63,54 | 1,62% | 60.503,00 |
| 25.08.2025 | 63,50 | 63,76 | 62,52 | 62,53 | -1,82% | 31.774,00 |
| 22.08.2025 | 60,67 | 63,69 | 60,67 | 63,69 | 5,96% | 123.100,00 |
| 21.08.2025 | 60,13 | 60,76 | 60,00 | 60,11 | -0,51% | 31.598,00 |
| 20.08.2025 | 60,60 | 60,79 | 59,86 | 60,42 | 0,37% | 32.405,00 |
| 19.08.2025 | 59,85 | 60,94 | 59,83 | 60,20 | 0,23% | 48.482,00 |
| 18.08.2025 | 59,66 | 60,26 | 57,67 | 60,06 | 0,67% | 29.953,00 |
| 15.08.2025 | 60,19 | 61,07 | 59,22 | 59,66 | -1,13% | 109.832,00 |
| 14.08.2025 | 60,13 | 60,51 | 60,03 | 60,34 | -0,66% | 36.502,00 |
| 13.08.2025 | 60,34 | 61,37 | 60,34 | 60,74 | 1,28% | 44.067,00 |
| 12.08.2025 | 58,13 | 60,16 | 58,01 | 59,97 | 4,04% | 59.747,00 |
| 11.08.2025 | 57,52 | 57,75 | 57,00 | 57,64 | 0,80% | 25.718,00 |
| 08.08.2025 | 56,99 | 57,32 | 56,50 | 57,18 | 1,31% | 44.638,00 |
| 07.08.2025 | 57,77 | 57,77 | 56,39 | 56,44 | -0,97% | 48.549,00 |
| 06.08.2025 | 57,27 | 58,70 | 56,79 | 56,99 | -0,44% | 54.669,00 |
| 05.08.2025 | 57,46 | 58,97 | 56,11 | 57,24 | 0,07% | 57.295,00 |
| 04.08.2025 | 57,22 | 58,08 | 56,75 | 57,20 | 0,69% | 45.939,00 |
| 01.08.2025 | 57,35 | 57,60 | 56,35 | 56,81 | -2,15% | 60.999,00 |
| 31.07.2025 | 58,57 | 60,48 | 57,50 | 58,06 | -1,22% | 61.681,00 |
| 30.07.2025 | 60,74 | 62,07 | 58,45 | 58,78 | -2,79% | 61.390,00 |
| 29.07.2025 | 62,05 | 62,11 | 60,47 | 60,47 | -1,80% | 45.096,00 |