63,690$
0,11%
Echtzeit-Aktienkurs Burke & Herbert Financial Services Corp
Bid:
Ask:
Aktienkurse zur Burke & Herbert Financial Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 63,88 | 63,88 | 63,22 | 63,69 | 0,11% | 3.504,00 |
| 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 |
| 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 |