62,640$
-2,43%
Echtzeit-Aktienkurs Burke & Herbert Financial Services Corp
Bid:
Ask:
Aktienkurse zur Burke & Herbert Financial Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 64,31 | 64,55 | 62,58 | 62,64 | -2,43% | 149.429,00 |
| 18.09.2025 | 62,07 | 64,30 | 61,66 | 64,20 | 4,05% | 68.990,00 |
| 17.09.2025 | 61,42 | 64,02 | 61,42 | 61,70 | 0,52% | 38.654,00 |
| 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% | 25.182,00 |
| 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 | -0,06% | 30.126,00 |
| 08.09.2025 | 62,81 | 63,07 | 61,93 | 62,62 | -0,45% | 22.264,00 |
| 05.09.2025 | 64,08 | 64,55 | 62,31 | 62,90 | -1,52% | 33.727,00 |
| 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% | 30.777,00 |
| 19.08.2025 | 59,85 | 60,94 | 59,83 | 60,20 | 0,23% | 46.731,00 |
| 18.08.2025 | 59,66 | 60,26 | 57,67 | 60,06 | 0,67% | 29.007,00 |
| 15.08.2025 | 60,19 | 61,07 | 59,22 | 59,66 | -1,13% | 109.033,00 |
| 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% | 46.752,00 |
| 06.08.2025 | 57,27 | 58,70 | 56,79 | 56,99 | -0,44% | 52.883,00 |
| 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 | 0,70% | 45.939,00 |
| 01.08.2025 | 57,35 | 57,60 | 56,35 | 56,80 | -2,17% | 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 |
| 28.07.2025 | 63,15 | 63,72 | 61,42 | 61,58 | -2,02% | 57.711,00 |
| 25.07.2025 | 64,90 | 64,90 | 61,60 | 62,85 | -0,90% | 51.115,00 |
| 24.07.2025 | 64,75 | 65,20 | 63,10 | 63,42 | -2,34% | 54.656,00 |
| 23.07.2025 | 64,41 | 65,12 | 64,00 | 64,94 | 1,12% | 34.484,00 |
| 22.07.2025 | 64,91 | 65,09 | 63,86 | 64,22 | 0,20% | 32.725,00 |
| 21.07.2025 | 64,52 | 65,39 | 63,92 | 64,09 | -0,34% | 29.501,00 |
| 18.07.2025 | 65,02 | 65,02 | 63,88 | 64,31 | -0,29% | 50.075,00 |
| 17.07.2025 | 63,65 | 64,90 | 63,29 | 64,50 | 1,27% | 35.663,00 |
| 16.07.2025 | 63,44 | 64,93 | 62,70 | 63,69 | 0,86% | 72.993,00 |
| 15.07.2025 | 65,32 | 65,54 | 62,90 | 63,15 | -3,20% | 80.210,00 |
| 14.07.2025 | 63,52 | 65,67 | 63,40 | 65,24 | 2,85% | 131.246,00 |
| 11.07.2025 | 64,37 | 64,69 | 63,43 | 63,43 | -2,16% | 44.511,00 |
| 10.07.2025 | 64,41 | 66,00 | 64,13 | 64,83 | 0,57% | 111.166,00 |
| 09.07.2025 | 63,98 | 64,62 | 63,21 | 64,46 | 1,48% | 113.311,00 |
| 08.07.2025 | 63,05 | 64,44 | 62,77 | 63,52 | 1,53% | 82.945,00 |
| 07.07.2025 | 63,53 | 65,00 | 62,22 | 62,56 | -2,05% | 142.363,00 |
| 03.07.2025 | 63,26 | 64,65 | 62,72 | 63,87 | 1,61% | 103.534,00 |
| 02.07.2025 | 61,25 | 63,24 | 61,09 | 62,86 | 2,75% | 161.145,00 |
| 01.07.2025 | 59,50 | 62,30 | 59,19 | 61,18 | 2,43% | 102.843,00 |
| 30.06.2025 | 59,95 | 60,44 | 59,25 | 59,73 | 0,23% | 77.584,00 |
| 27.06.2025 | 59,81 | 60,20 | 58,84 | 59,59 | -0,08% | 91.515,00 |
| 26.06.2025 | 58,50 | 59,68 | 57,65 | 59,64 | 3,20% | 75.033,00 |
| 25.06.2025 | 58,66 | 58,70 | 57,70 | 57,79 | -1,35% | 73.623,00 |
| 24.06.2025 | 58,47 | 59,45 | 58,39 | 58,58 | 1,02% | 65.570,00 |
| 23.06.2025 | 56,70 | 57,99 | 55,83 | 57,99 | 2,64% | 127.523,00 |
| 20.06.2025 | 56,74 | 57,15 | 55,40 | 56,50 | 0,43% | 177.886,00 |
| 18.06.2025 | 56,08 | 57,36 | 55,79 | 56,26 | 0,29% | 68.355,00 |
| 17.06.2025 | 56,70 | 57,31 | 55,98 | 56,10 | -1,65% | 69.745,00 |
| 16.06.2025 | 57,14 | 57,78 | 56,58 | 57,04 | 0,21% | 79.987,00 |
| 13.06.2025 | 58,00 | 58,40 | 56,43 | 56,92 | -3,11% | 74.203,00 |
| 12.06.2025 | 58,69 | 59,50 | 58,50 | 58,75 | -0,17% | 51.321,00 |
| 11.06.2025 | 59,25 | 60,66 | 58,41 | 58,85 | -0,30% | 74.108,00 |
| 10.06.2025 | 57,75 | 59,20 | 57,52 | 59,03 | 2,43% | 36.887,00 |
| 09.06.2025 | 57,95 | 58,65 | 57,41 | 57,63 | 0,44% | 45.938,00 |
| 06.06.2025 | 57,12 | 57,44 | 56,19 | 57,38 | 2,44% | 24.748,00 |
| 05.06.2025 | 56,10 | 56,41 | 55,42 | 56,02 | -0,24% | 28.644,00 |
| 04.06.2025 | 57,07 | 57,42 | 55,92 | 56,15 | -1,73% | 15.794,00 |
| 03.06.2025 | 56,37 | 57,78 | 55,78 | 57,14 | 1,53% | 26.147,00 |
| 02.06.2025 | 56,94 | 57,53 | 55,95 | 56,28 | -0,88% | 36.171,00 |
| 30.05.2025 | 56,74 | 57,25 | 56,53 | 56,78 | -0,56% | 29.193,00 |
| 29.05.2025 | 56,85 | 57,16 | 56,15 | 57,10 | 0,87% | 28.974,00 |
| 28.05.2025 | 57,06 | 57,31 | 56,59 | 56,61 | -1,03% | 24.274,00 |
| 27.05.2025 | 56,37 | 57,21 | 55,30 | 57,20 | 3,29% | 24.666,00 |
| 23.05.2025 | 54,72 | 55,76 | 54,45 | 55,38 | -0,38% | 32.468,00 |
| 22.05.2025 | 55,61 | 56,74 | 55,59 | 55,59 | -1,09% | 18.339,00 |
| 21.05.2025 | 57,00 | 57,49 | 55,90 | 56,20 | -2,31% | 24.107,00 |
| 20.05.2025 | 57,55 | 58,75 | 57,02 | 57,53 | -0,02% | 26.841,00 |
| 19.05.2025 | 57,01 | 58,70 | 57,00 | 57,54 | -0,23% | 58.004,00 |
| 16.05.2025 | 58,46 | 58,69 | 57,44 | 57,67 | -1,87% | 36.902,00 |
| 15.05.2025 | 57,20 | 58,91 | 57,20 | 58,77 | 2,51% | 35.536,00 |
| 14.05.2025 | 59,04 | 59,43 | 57,30 | 57,33 | -2,88% | 69.515,00 |
| 13.05.2025 | 59,26 | 59,77 | 58,50 | 59,03 | 0,75% | 16.140,00 |
| 12.05.2025 | 59,16 | 59,96 | 57,97 | 58,59 | 3,32% | 28.069,00 |
| 09.05.2025 | 57,31 | 57,71 | 56,36 | 56,71 | -1,00% | 20.316,00 |
| 08.05.2025 | 56,91 | 58,00 | 56,38 | 57,28 | 1,87% | 38.816,00 |
| 07.05.2025 | 56,94 | 57,87 | 55,63 | 56,23 | -0,04% | 24.861,00 |
| 06.05.2025 | 57,09 | 57,46 | 56,08 | 56,25 | -2,17% | 28.181,00 |
| 05.05.2025 | 56,73 | 58,00 | 56,59 | 57,50 | 0,19% | 34.070,00 |
| 02.05.2025 | 56,13 | 57,85 | 56,13 | 57,39 | 2,89% | 22.866,00 |
| 01.05.2025 | 56,13 | 56,51 | 55,00 | 55,78 | -0,23% | 29.685,00 |
| 30.04.2025 | 55,10 | 56,54 | 53,88 | 55,91 | 0,61% | 52.747,00 |
| 29.04.2025 | 53,03 | 55,83 | 52,39 | 55,57 | 4,06% | 55.573,00 |