70,980$
-0,03%
Echtzeit-Aktienkurs Burke & Herbert Financial Services Corp
Bid:
Ask:
Aktienkurse zur Burke & Herbert Financial Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 71,05 | 72,55 | 70,53 | 71,01 | 0,01% | 88.834,00 |
| 11.11.2026 | 70,80 | 71,16 | 70,49 | 71,00 | 0,57% | 127.286,00 |
| 10.11.2026 | 70,75 | 71,17 | 69,98 | 70,60 | -0,11% | 87.110,00 |
| 09.11.2026 | 70,75 | 71,23 | 70,26 | 70,68 | 1,14% | 100.127,00 |
| 06.11.2026 | 69,85 | 72,20 | 69,50 | 69,88 | 0,03% | 140.358,00 |
| 05.11.2026 | 72,80 | 73,65 | 69,77 | 69,86 | -2,84% | 104.728,00 |
| 04.11.2026 | 72,83 | 73,00 | 71,56 | 71,90 | 1,74% | 126.230,00 |
| 03.11.2026 | 72,05 | 72,12 | 68,31 | 70,67 | -1,92% | 106.625,00 |
| 02.11.2026 | 71,00 | 72,28 | 71,00 | 72,05 | 2,23% | 90.769,00 |
| 30.10.2026 | 71,65 | 71,77 | 70,20 | 70,48 | -0,96% | 112.312,00 |
| 29.10.2026 | 71,11 | 71,90 | 70,48 | 71,16 | 0,76% | 168.420,00 |
| 28.10.2026 | 70,65 | 71,05 | 69,61 | 70,62 | 0,21% | 118.044,00 |
| 27.10.2026 | 70,71 | 71,16 | 69,83 | 70,47 | 0,56% | 129.810,00 |
| 26.10.2026 | 71,30 | 71,82 | 70,00 | 70,08 | -0,88% | 118.874,00 |
| 23.10.2026 | 71,79 | 72,45 | 69,04 | 70,70 | -1,44% | 154.688,00 |
| 22.10.2026 | 69,73 | 71,85 | 69,73 | 71,73 | 3,25% | 196.412,00 |
| 21.10.2026 | 70,83 | 70,83 | 69,45 | 69,47 | -0,96% | 91.968,00 |
| 20.10.2026 | 69,43 | 70,64 | 69,05 | 70,14 | 1,52% | 119.476,00 |
| 19.10.2026 | 69,79 | 70,33 | 69,05 | 69,09 | -0,86% | 76.115,00 |
| 16.10.2026 | 69,95 | 70,89 | 69,46 | 69,69 | -0,09% | 87.613,00 |
| 15.10.2026 | 69,17 | 70,02 | 68,85 | 69,75 | 1,81% | 273.772,00 |
| 14.10.2026 | 68,61 | 69,30 | 68,37 | 68,51 | -0,98% | 202.639,00 |
| 13.10.2026 | 70,33 | 70,60 | 69,01 | 69,19 | -1,10% | 190.080,00 |
| 12.10.2026 | 68,99 | 70,26 | 68,99 | 69,96 | 1,57% | 311.200,00 |
| 09.10.2026 | 68,91 | 69,00 | 68,33 | 68,88 | -0,10% | 200.960,00 |
| 08.10.2026 | 68,29 | 69,19 | 67,87 | 68,95 | 0,58% | 127.601,00 |
| 07.10.2026 | 68,79 | 69,10 | 68,18 | 68,55 | -0,94% | 165.073,00 |
| 06.10.2026 | 69,30 | 70,07 | 69,06 | 69,20 | -0,12% | 87.741,00 |
| 05.10.2026 | 69,86 | 70,74 | 69,14 | 69,28 | -0,83% | 113.468,00 |
| 02.10.2026 | 69,69 | 70,50 | 69,42 | 69,86 | 1,44% | 125.807,00 |
| 01.10.2026 | 69,07 | 69,07 | 67,54 | 68,87 | 0,39% | 123.950,00 |
| 30.09.2026 | 68,69 | 69,98 | 68,20 | 68,60 | 0,07% | 126.489,00 |
| 29.09.2026 | 69,14 | 69,65 | 68,25 | 68,55 | -0,75% | 112.691,00 |
| 28.09.2026 | 69,20 | 69,89 | 68,91 | 69,07 | -1,10% | 104.832,00 |
| 25.09.2026 | 69,56 | 70,19 | 69,34 | 69,84 | 0,63% | 123.801,00 |
| 24.09.2026 | 69,25 | 69,70 | 68,65 | 69,40 | 0,81% | 131.605,00 |
| 23.09.2026 | 69,34 | 69,92 | 68,79 | 68,84 | -0,88% | 163.595,00 |
| 22.09.2026 | 70,19 | 71,28 | 69,35 | 69,45 | -0,14% | 117.999,00 |
| 21.09.2026 | 69,92 | 71,09 | 69,52 | 69,55 | -0,50% | 121.290,00 |
| 18.09.2026 | 70,25 | 71,36 | 69,51 | 69,90 | -0,77% | 414.467,00 |
| 17.09.2026 | 71,19 | 71,45 | 70,42 | 70,44 | -0,20% | 152.898,00 |
| 16.09.2026 | 71,61 | 71,98 | 70,13 | 70,58 | -1,45% | 119.757,00 |
| 15.09.2026 | 71,50 | 72,80 | 71,25 | 71,62 | 0,08% | 98.203,00 |
| 14.09.2026 | 71,73 | 72,46 | 71,28 | 71,56 | 0,04% | 119.362,00 |
| 11.09.2026 | 72,00 | 72,49 | 71,22 | 71,53 | 0,08% | 63.540,00 |
| 10.09.2026 | 70,87 | 71,67 | 70,44 | 71,48 | 0,85% | 68.972,00 |
| 09.09.2026 | 71,40 | 71,65 | 70,66 | 70,87 | -1,02% | 128.718,00 |
| 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 |