69,900$
1,60%
Echtzeit-Aktienkurs Burke & Herbert Financial Services Corp
Bid:
Ask:
Aktienkurse zur Burke & Herbert Financial Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 69,37 | 70,24 | 69,30 | 69,91 | 1,51% | 24.374,00 |
| 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 |
| 16.04.2026 | 65,36 | 65,84 | 65,01 | 65,12 | -0,58% | 152.908,00 |
| 15.04.2026 | 65,93 | 66,27 | 65,07 | 65,50 | -0,59% | 94.028,00 |
| 14.04.2026 | 65,51 | 66,28 | 64,79 | 65,89 | 0,52% | 228.694,00 |
| 13.04.2026 | 64,85 | 65,72 | 64,85 | 65,55 | 0,60% | 96.957,00 |
| 10.04.2026 | 65,57 | 66,23 | 64,75 | 65,16 | -0,94% | 110.166,00 |
| 09.04.2026 | 64,01 | 66,14 | 64,00 | 65,78 | 2,10% | 182.678,00 |
| 08.04.2026 | 63,94 | 65,00 | 63,78 | 64,43 | 2,45% | 152.039,00 |
| 07.04.2026 | 62,95 | 63,16 | 62,58 | 62,89 | -0,10% | 111.965,00 |
| 06.04.2026 | 62,40 | 63,16 | 62,30 | 62,95 | 0,75% | 88.070,00 |
| 02.04.2026 | 61,58 | 62,67 | 61,47 | 62,48 | 0,26% | 85.543,00 |
| 01.04.2026 | 62,78 | 63,00 | 62,32 | 62,32 | 0,02% | 112.544,00 |
| 31.03.2026 | 62,79 | 62,82 | 61,46 | 62,31 | 0,54% | 146.797,00 |
| 30.03.2026 | 60,86 | 62,22 | 60,86 | 61,97 | 1,97% | 112.067,00 |
| 27.03.2026 | 61,06 | 61,41 | 60,61 | 60,78 | -1,10% | 103.563,00 |
| 26.03.2026 | 60,76 | 61,81 | 60,76 | 61,45 | 0,26% | 87.303,00 |
| 25.03.2026 | 62,33 | 62,50 | 61,13 | 61,29 | -0,70% | 220.377,00 |
| 24.03.2026 | 61,76 | 62,60 | 61,54 | 61,72 | -0,68% | 99.562,00 |
| 23.03.2026 | 61,92 | 63,35 | 61,56 | 62,14 | 2,91% | 165.853,00 |
| 20.03.2026 | 61,87 | 61,87 | 60,11 | 60,38 | -1,60% | 267.212,00 |
| 19.03.2026 | 60,62 | 61,87 | 60,42 | 61,36 | 0,82% | 96.029,00 |
| 18.03.2026 | 61,81 | 62,14 | 60,64 | 60,86 | -2,28% | 106.096,00 |
| 17.03.2026 | 63,08 | 63,60 | 62,00 | 62,28 | -0,64% | 106.896,00 |
| 16.03.2026 | 62,37 | 63,29 | 62,11 | 62,68 | 1,16% | 62.307,00 |
| 13.03.2026 | 62,39 | 62,87 | 61,61 | 61,96 | -0,05% | 70.419,00 |
| 12.03.2026 | 61,16 | 62,30 | 60,75 | 61,99 | -0,21% | 67.599,00 |
| 11.03.2026 | 62,98 | 63,17 | 61,88 | 62,12 | -1,37% | 60.297,00 |
| 10.03.2026 | 62,86 | 64,49 | 62,71 | 62,98 | -0,17% | 62.206,00 |
| 09.03.2026 | 62,56 | 63,45 | 61,10 | 63,09 | -0,56% | 79.368,00 |
| 06.03.2026 | 62,90 | 64,07 | 61,98 | 63,44 | -1,06% | 73.000,00 |
| 05.03.2026 | 64,61 | 65,07 | 63,80 | 64,12 | -1,73% | 81.293,00 |
| 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 |