70,930$
-0,95%
Echtzeit-Aktienkurs Burke & Herbert Financial Services Corp
Bid:
Ask:
Aktienkurse zur Burke & Herbert Financial Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 71,40 | 71,65 | 70,66 | 70,90 | -0,98% | 128.518,00 |
| 08.09.2026 | 72,07 | 72,73 | 71,59 | 71,60 | -1,04% | 66.692,00 |
| 04.09.2026 | 72,11 | 73,32 | 72,10 | 72,35 | -0,18% | 71.524,00 |
| 03.09.2026 | 72,72 | 73,40 | 72,19 | 72,48 | 0,35% | 79.441,00 |
| 02.09.2026 | 71,10 | 72,53 | 70,94 | 72,23 | 2,27% | 130.293,00 |
| 01.09.2026 | 71,41 | 71,99 | 70,58 | 70,63 | -0,95% | 105.070,00 |
| 31.08.2026 | 71,50 | 72,00 | 71,05 | 71,31 | -0,56% | 100.290,00 |
| 28.08.2026 | 71,97 | 72,75 | 71,61 | 71,71 | 0,13% | 92.044,00 |
| 27.08.2026 | 71,26 | 71,94 | 70,76 | 71,62 | -0,10% | 73.478,00 |
| 26.08.2026 | 71,90 | 72,46 | 71,35 | 71,69 | -0,10% | 74.596,00 |
| 25.08.2026 | 72,73 | 73,11 | 71,53 | 71,76 | -1,29% | 84.722,00 |
| 24.08.2026 | 71,89 | 73,54 | 71,68 | 72,70 | 1,61% | 149.391,00 |
| 21.08.2026 | 71,51 | 72,22 | 70,58 | 71,55 | 0,77% | 115.324,00 |
| 20.08.2026 | 70,43 | 71,21 | 70,01 | 71,00 | 0,14% | 82.103,00 |
| 19.08.2026 | 72,37 | 72,50 | 70,79 | 70,90 | -1,99% | 118.510,00 |
| 18.08.2026 | 72,61 | 72,84 | 72,07 | 72,34 | 0,01% | 103.507,00 |
| 17.08.2026 | 72,94 | 73,40 | 71,88 | 72,33 | -1,12% | 117.179,00 |
| 14.08.2026 | 73,05 | 73,60 | 72,65 | 73,15 | -0,07% | 113.881,00 |
| 13.08.2026 | 73,95 | 74,73 | 72,79 | 73,20 | -0,91% | 169.652,00 |
| 12.08.2026 | 73,68 | 74,23 | 73,25 | 73,87 | 0,34% | 93.512,00 |
| 11.08.2026 | 72,95 | 73,99 | 72,81 | 73,62 | 1,22% | 127.370,00 |
| 10.08.2026 | 72,77 | 73,20 | 71,95 | 72,73 | -0,94% | 105.039,00 |
| 07.08.2026 | 73,87 | 74,38 | 73,00 | 73,42 | -0,46% | 66.788,00 |
| 06.08.2026 | 74,69 | 75,05 | 73,03 | 73,76 | -0,49% | 107.671,00 |
| 05.08.2026 | 74,64 | 75,00 | 73,80 | 74,12 | -0,91% | 102.143,00 |
| 04.08.2026 | 73,60 | 75,09 | 73,26 | 74,80 | 1,64% | 174.229,00 |
| 03.08.2026 | 74,05 | 74,78 | 73,27 | 73,59 | 0,46% | 193.245,00 |
| 31.07.2026 | 73,01 | 73,76 | 72,01 | 73,25 | 0,23% | 135.767,00 |
| 30.07.2026 | 73,68 | 74,17 | 72,71 | 73,08 | -0,75% | 95.860,00 |
| 29.07.2026 | 73,95 | 74,32 | 72,80 | 73,63 | -0,61% | 165.812,00 |
| 28.07.2026 | 72,61 | 74,14 | 72,51 | 74,08 | 2,18% | 130.119,00 |
| 27.07.2026 | 70,78 | 72,69 | 70,76 | 72,50 | 2,88% | 105.709,00 |
| 24.07.2026 | 70,51 | 70,89 | 68,50 | 70,47 | -0,42% | 176.419,00 |
| 23.07.2026 | 70,35 | 70,91 | 69,78 | 70,77 | -0,34% | 103.895,00 |
| 22.07.2026 | 71,26 | 71,26 | 69,96 | 71,01 | -0,27% | 96.413,00 |
| 21.07.2026 | 70,85 | 71,35 | 69,84 | 71,20 | 0,38% | 83.458,00 |
| 20.07.2026 | 71,61 | 71,75 | 70,55 | 70,93 | -0,85% | 87.369,00 |
| 17.07.2026 | 72,55 | 73,00 | 71,10 | 71,54 | -1,80% | 123.737,00 |
| 16.07.2026 | 70,74 | 73,41 | 70,74 | 72,85 | 3,01% | 278.441,00 |
| 15.07.2026 | 70,49 | 71,47 | 70,49 | 70,72 | 0,50% | 161.116,00 |
| 14.07.2026 | 70,41 | 71,08 | 69,76 | 70,37 | 0,01% | 119.916,00 |
| 13.07.2026 | 70,31 | 70,71 | 69,29 | 70,36 | 0,09% | 112.285,00 |
| 10.07.2026 | 70,20 | 70,91 | 69,64 | 70,30 | 0,26% | 123.851,00 |
| 09.07.2026 | 69,45 | 71,70 | 69,07 | 70,12 | 1,82% | 193.189,00 |
| 08.07.2026 | 69,50 | 69,91 | 68,25 | 68,87 | -1,28% | 192.099,00 |
| 07.07.2026 | 69,69 | 70,53 | 69,50 | 69,76 | 0,10% | 137.018,00 |
| 06.07.2026 | 69,99 | 70,87 | 69,40 | 69,69 | -0,66% | 116.269,00 |
| 02.07.2026 | 73,04 | 73,69 | 70,13 | 70,15 | -3,59% | 161.064,00 |
| 01.07.2026 | 71,92 | 73,32 | 71,92 | 72,76 | 1,25% | 231.548,00 |
| 30.06.2026 | 71,75 | 72,35 | 71,35 | 71,86 | -0,15% | 197.996,00 |
| 29.06.2026 | 71,29 | 72,06 | 70,01 | 71,97 | 0,88% | 224.946,00 |
| 26.06.2026 | 69,88 | 71,38 | 69,60 | 71,34 | 2,38% | 590.443,00 |
| 25.06.2026 | 67,97 | 70,49 | 67,75 | 69,68 | 2,70% | 384.409,00 |
| 24.06.2026 | 66,91 | 68,08 | 66,91 | 67,85 | 1,37% | 222.066,00 |
| 23.06.2026 | 65,70 | 67,03 | 65,68 | 66,93 | 2,21% | 144.007,00 |
| 22.06.2026 | 65,31 | 66,37 | 65,31 | 65,48 | -0,05% | 139.649,00 |
| 18.06.2026 | 65,77 | 66,20 | 65,25 | 65,51 | 0,68% | 345.233,00 |
| 17.06.2026 | 66,26 | 66,97 | 64,31 | 65,07 | -1,97% | 204.843,00 |
| 16.06.2026 | 66,62 | 67,17 | 65,68 | 66,38 | 0,30% | 181.466,00 |
| 15.06.2026 | 67,31 | 67,66 | 65,90 | 66,18 | -1,34% | 206.529,00 |
| 12.06.2026 | 66,73 | 67,59 | 66,50 | 67,08 | 1,12% | 168.858,00 |
| 11.06.2026 | 66,31 | 67,00 | 65,41 | 66,34 | 0,36% | 183.673,00 |
| 10.06.2026 | 65,85 | 66,84 | 65,81 | 66,10 | 0,93% | 168.810,00 |
| 09.06.2026 | 65,51 | 67,20 | 65,40 | 65,49 | 0,37% | 205.859,00 |
| 08.06.2026 | 65,04 | 65,38 | 64,70 | 65,25 | 1,18% | 261.982,00 |
| 05.06.2026 | 63,95 | 65,60 | 63,95 | 64,49 | 1,38% | 298.215,00 |
| 04.06.2026 | 62,88 | 63,82 | 62,88 | 63,61 | 2,46% | 312.293,00 |
| 03.06.2026 | 64,19 | 64,76 | 61,81 | 62,08 | -3,05% | 222.424,00 |
| 02.06.2026 | 62,85 | 64,16 | 62,75 | 64,03 | 1,68% | 179.099,00 |
| 01.06.2026 | 63,70 | 63,95 | 62,32 | 62,97 | -0,99% | 168.599,00 |
| 29.05.2026 | 63,52 | 64,15 | 63,26 | 63,60 | -0,03% | 124.746,00 |
| 28.05.2026 | 63,00 | 63,75 | 62,50 | 63,62 | 0,66% | 109.794,00 |
| 27.05.2026 | 63,25 | 63,97 | 63,09 | 63,20 | 0,29% | 131.821,00 |
| 26.05.2026 | 62,87 | 63,59 | 62,54 | 63,02 | 0,40% | 141.199,00 |
| 22.05.2026 | 63,62 | 64,10 | 62,72 | 62,77 | -1,09% | 149.039,00 |
| 21.05.2026 | 63,40 | 63,88 | 62,55 | 63,46 | 0,41% | 318.421,00 |
| 20.05.2026 | 62,11 | 63,69 | 61,98 | 63,20 | 2,08% | 171.163,00 |
| 19.05.2026 | 62,00 | 62,54 | 61,65 | 61,91 | -0,43% | 122.749,00 |
| 18.05.2026 | 61,73 | 62,83 | 61,73 | 62,18 | 1,16% | 151.957,00 |
| 15.05.2026 | 61,75 | 62,63 | 60,97 | 61,47 | -1,37% | 167.171,00 |
| 14.05.2026 | 62,54 | 63,20 | 62,24 | 62,33 | 0,46% | 98.300,00 |
| 13.05.2026 | 62,20 | 62,45 | 61,60 | 62,04 | -0,47% | 134.365,00 |
| 12.05.2026 | 63,16 | 63,34 | 61,91 | 62,33 | -1,16% | 153.821,00 |
| 11.05.2026 | 64,06 | 64,17 | 62,78 | 63,06 | -1,19% | 163.752,00 |
| 08.05.2026 | 64,07 | 64,07 | 63,30 | 63,82 | 0,54% | 80.000,00 |
| 07.05.2026 | 63,47 | 64,22 | 63,42 | 63,48 | 0,21% | 101.719,00 |
| 06.05.2026 | 63,61 | 64,50 | 63,25 | 63,35 | 0,52% | 122.721,00 |
| 05.05.2026 | 63,43 | 63,94 | 62,86 | 63,02 | -0,03% | 158.135,00 |
| 04.05.2026 | 64,30 | 65,08 | 62,94 | 63,04 | -2,48% | 153.985,00 |
| 01.05.2026 | 64,49 | 65,20 | 63,80 | 64,64 | 0,51% | 96.708,00 |
| 30.04.2026 | 63,70 | 65,47 | 63,63 | 64,31 | 1,10% | 166.451,00 |
| 29.04.2026 | 64,36 | 64,99 | 63,41 | 63,61 | -1,78% | 209.569,00 |
| 28.04.2026 | 64,39 | 65,77 | 64,39 | 64,76 | 1,03% | 262.657,00 |
| 27.04.2026 | 64,36 | 64,50 | 63,37 | 64,10 | 0,22% | 96.345,00 |
| 24.04.2026 | 63,26 | 64,73 | 61,75 | 63,96 | -0,85% | 174.511,00 |
| 23.04.2026 | 64,58 | 64,91 | 64,00 | 64,51 | 0,16% | 86.959,00 |
| 22.04.2026 | 64,70 | 64,94 | 63,71 | 64,41 | -0,26% | 103.705,00 |
| 21.04.2026 | 66,21 | 66,58 | 64,48 | 64,58 | -2,49% | 111.450,00 |
| 20.04.2026 | 66,35 | 66,74 | 65,80 | 66,23 | -0,03% | 108.438,00 |
| 17.04.2026 | 66,00 | 67,17 | 66,00 | 66,25 | 1,74% | 224.106,00 |