62,860$
2,75%
Echtzeit-Aktienkurs Burke & Herbert Financial Services Corp
Bid:
Ask:
Aktienkurse zur Burke & Herbert Financial Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.04.2025 | 51,68 | 53,81 | 51,54 | 53,40 | 3,67% | 44.937,00 |
| 25.04.2025 | 51,27 | 52,32 | 50,61 | 51,51 | 0,47% | 56.938,00 |
| 24.04.2025 | 50,72 | 51,28 | 50,72 | 51,27 | 0,89% | 27.884,00 |
| 23.04.2025 | 52,09 | 52,48 | 50,58 | 50,82 | -0,24% | 32.593,00 |
| 22.04.2025 | 49,79 | 51,11 | 49,55 | 50,94 | 3,85% | 24.215,00 |
| 21.04.2025 | 49,37 | 49,37 | 48,73 | 49,05 | -1,92% | 38.031,00 |
| 17.04.2025 | 49,35 | 50,86 | 49,10 | 50,01 | 1,36% | 35.491,00 |
| 16.04.2025 | 49,77 | 50,01 | 49,33 | 49,34 | -1,62% | 24.737,00 |
| 15.04.2025 | 49,14 | 50,97 | 49,14 | 50,15 | 2,18% | 33.766,00 |
| 14.04.2025 | 48,89 | 49,28 | 48,02 | 49,08 | 0,82% | 30.669,00 |
| 11.04.2025 | 48,22 | 49,44 | 47,57 | 48,68 | -0,12% | 34.145,00 |
| 10.04.2025 | 51,17 | 51,17 | 48,14 | 48,74 | -6,95% | 37.846,00 |
| 09.04.2025 | 49,01 | 54,32 | 48,27 | 52,38 | 5,03% | 58.668,00 |
| 08.04.2025 | 51,13 | 52,61 | 49,39 | 49,87 | 0,40% | 42.991,00 |
| 07.04.2025 | 49,01 | 51,94 | 47,80 | 49,67 | -1,29% | 59.257,00 |
| 04.04.2025 | 49,95 | 51,08 | 49,16 | 50,32 | -3,32% | 54.003,00 |
| 03.04.2025 | 53,70 | 53,70 | 52,05 | 52,05 | -7,43% | 58.443,00 |
| 02.04.2025 | 55,21 | 56,30 | 54,58 | 56,23 | 0,41% | 37.833,00 |
| 01.04.2025 | 55,63 | 56,21 | 55,24 | 56,00 | -0,20% | 24.977,00 |
| 31.03.2025 | 55,62 | 56,11 | 55,00 | 56,11 | 0,25% | 56.072,00 |
| 28.03.2025 | 57,04 | 57,49 | 55,77 | 55,97 | -2,20% | 30.098,00 |
| 27.03.2025 | 57,93 | 57,93 | 57,05 | 57,23 | -0,57% | 34.633,00 |
| 26.03.2025 | 57,69 | 58,66 | 57,30 | 57,56 | -0,40% | 22.886,00 |
| 25.03.2025 | 58,75 | 58,78 | 57,59 | 57,79 | -1,52% | 29.923,00 |
| 24.03.2025 | 58,25 | 58,78 | 57,80 | 58,68 | 1,80% | 45.398,00 |
| 21.03.2025 | 57,50 | 57,76 | 57,10 | 57,64 | -0,41% | 86.114,00 |
| 20.03.2025 | 57,73 | 59,22 | 57,53 | 57,88 | -0,62% | 34.234,00 |
| 19.03.2025 | 58,65 | 58,78 | 57,51 | 58,24 | -0,68% | 38.354,00 |
| 18.03.2025 | 58,45 | 58,75 | 58,10 | 58,64 | -0,53% | 28.892,00 |
| 17.03.2025 | 58,50 | 60,01 | 58,50 | 58,95 | 0,47% | 63.587,00 |
| 14.03.2025 | 58,40 | 58,82 | 57,85 | 58,68 | 0,82% | 36.991,00 |
| 13.03.2025 | 58,72 | 60,28 | 58,02 | 58,20 | -0,89% | 49.831,00 |
| 12.03.2025 | 58,00 | 61,16 | 58,00 | 58,72 | 1,50% | 75.150,00 |
| 11.03.2025 | 58,26 | 58,72 | 57,71 | 57,85 | -0,62% | 51.243,00 |
| 10.03.2025 | 59,81 | 62,17 | 57,84 | 58,21 | -3,45% | 77.733,00 |
| 07.03.2025 | 60,09 | 61,50 | 59,71 | 60,29 | 0,25% | 76.270,00 |
| 06.03.2025 | 61,77 | 62,11 | 60,06 | 60,14 | -1,46% | 212.664,00 |
| 05.03.2025 | 61,63 | 62,81 | 60,34 | 61,03 | -0,42% | 206.313,00 |
| 04.03.2025 | 62,93 | 63,19 | 61,09 | 61,29 | -3,01% | 107.396,00 |
| 03.03.2025 | 62,56 | 64,12 | 62,25 | 63,19 | 1,33% | 273.248,00 |
| 28.02.2025 | 62,16 | 62,73 | 62,00 | 62,36 | 0,29% | 150.774,00 |
| 27.02.2025 | 62,05 | 62,99 | 61,02 | 62,18 | -0,05% | 115.584,00 |
| 26.02.2025 | 62,40 | 63,00 | 61,75 | 62,21 | -0,32% | 66.380,00 |
| 25.02.2025 | 62,60 | 64,99 | 62,04 | 62,41 | 0,50% | 140.025,00 |
| 24.02.2025 | 63,20 | 63,20 | 62,10 | 62,10 | -0,42% | 70.281,00 |
| 21.02.2025 | 64,19 | 64,19 | 62,36 | 62,36 | -1,75% | 63.035,00 |
| 20.02.2025 | 64,01 | 64,74 | 63,20 | 63,47 | -1,49% | 58.216,00 |
| 19.02.2025 | 63,86 | 64,99 | 63,86 | 64,43 | -0,28% | 34.918,00 |
| 18.02.2025 | 64,00 | 65,00 | 63,91 | 64,61 | 0,81% | 62.212,00 |
| 14.02.2025 | 64,52 | 65,44 | 63,99 | 64,09 | -0,54% | 24.195,00 |
| 13.02.2025 | 63,74 | 64,71 | 62,75 | 64,44 | 2,01% | 30.747,00 |
| 12.02.2025 | 64,51 | 65,77 | 63,17 | 63,17 | -3,31% | 29.182,00 |
| 11.02.2025 | 64,36 | 65,80 | 64,03 | 65,33 | 1,74% | 26.854,00 |
| 10.02.2025 | 65,10 | 65,10 | 64,21 | 64,21 | -0,71% | 23.349,00 |
| 07.02.2025 | 65,05 | 65,50 | 63,73 | 64,67 | -1,01% | 142.766,00 |