63,085$
-0,72%
Echtzeit-Aktienkurs Burke & Herbert Financial Services Corp
Bid:
Ask:
Aktienkurse zur Burke & Herbert Financial Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 61,40 | 63,45 | 61,10 | 63,09 | -0,72% | 79.368,00 |
| 06.03.2026 | 62,90 | 63,64 | 61,98 | 63,55 | -1,00% | 72.999,00 |
| 05.03.2026 | 64,61 | 65,07 | 63,80 | 64,19 | -1,62% | 81.292,00 |
| 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 | 0,48% | 52.726,00 |
| 02.03.2026 | 63,38 | 66,53 | 63,38 | 65,46 | 1,50% | 61.824,00 |
| 27.02.2026 | 65,58 | 65,81 | 64,10 | 64,49 | -3,50% | 82.514,00 |
| 26.02.2026 | 66,45 | 67,11 | 65,69 | 66,83 | 0,69% | 61.704,00 |
| 25.02.2026 | 65,22 | 66,65 | 64,92 | 66,37 | 1,98% | 75.028,00 |
| 24.02.2026 | 65,47 | 65,90 | 64,73 | 65,08 | -4,21% | 54.598,00 |
| 20.02.2026 | 67,40 | 68,46 | 66,75 | 67,94 | 0,79% | 53.147,00 |
| 19.02.2026 | 67,38 | 67,66 | 66,58 | 67,41 | -0,37% | 88.005,00 |
| 18.02.2026 | 69,30 | 70,72 | 67,49 | 67,66 | -2,66% | 84.519,00 |
| 17.02.2026 | 68,27 | 69,74 | 68,00 | 69,51 | 1,86% | 49.441,00 |
| 13.02.2026 | 67,93 | 68,78 | 66,88 | 68,24 | -0,23% | 52.268,00 |
| 12.02.2026 | 69,75 | 69,75 | 67,85 | 68,40 | -1,24% | 80.911,00 |
| 11.02.2026 | 70,09 | 70,90 | 69,23 | 69,26 | -0,83% | 70.991,00 |
| 10.02.2026 | 69,33 | 70,10 | 69,30 | 69,84 | 0,22% | 62.276,00 |
| 09.02.2026 | 69,70 | 70,12 | 69,46 | 69,69 | -0,02% | 45.489,00 |
| 06.02.2026 | 69,63 | 70,23 | 69,24 | 69,70 | 0,82% | 100.959,00 |
| 05.02.2026 | 69,17 | 69,55 | 68,38 | 69,13 | 0,26% | 100.395,00 |
| 04.02.2026 | 68,45 | 69,63 | 68,20 | 68,95 | 1,50% | 111.026,00 |
| 03.02.2026 | 66,67 | 68,15 | 66,67 | 67,93 | 1,55% | 86.305,00 |
| 02.02.2026 | 65,47 | 67,39 | 65,47 | 66,89 | 2,15% | 79.037,00 |
| 30.01.2026 | 64,16 | 65,81 | 64,16 | 65,48 | 1,92% | 117.155,00 |
| 29.01.2026 | 63,50 | 64,46 | 63,50 | 64,25 | 1,32% | 71.818,00 |
| 28.01.2026 | 63,86 | 66,43 | 63,33 | 63,41 | -1,01% | 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 | -4,11% | 62.775,00 |
| 22.01.2026 | 66,48 | 67,10 | 66,18 | 66,87 | 1,41% | 88.244,00 |
| 21.01.2026 | 64,01 | 66,16 | 64,01 | 65,94 | 3,79% | 64.878,00 |
| 20.01.2026 | 64,09 | 64,65 | 63,28 | 63,53 | -1,76% | 59.544,00 |
| 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 | 2,29% | 89.861,00 |
| 14.01.2026 | 63,65 | 64,17 | 63,41 | 63,74 | -0,05% | 48.560,00 |
| 13.01.2026 | 63,75 | 63,94 | 62,85 | 63,77 | 0,58% | 57.931,00 |
| 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% | 50.629,00 |
| 08.01.2026 | 62,26 | 64,91 | 62,26 | 64,43 | 3,19% | 108.957,00 |
| 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 |
| 05.01.2026 | 61,71 | 62,97 | 61,71 | 62,26 | 0,79% | 76.072,00 |
| 02.01.2026 | 62,51 | 62,51 | 61,66 | 61,77 | -0,87% | 79.435,00 |
| 31.12.2025 | 62,73 | 62,85 | 62,15 | 62,31 | -0,22% | 48.615,00 |
| 30.12.2025 | 62,89 | 63,20 | 62,28 | 62,45 | -0,56% | 52.660,00 |
| 29.12.2025 | 63,00 | 63,33 | 62,64 | 62,80 | -0,44% | 46.676,00 |
| 26.12.2025 | 63,57 | 63,95 | 62,82 | 63,08 | -0,80% | 61.987,00 |
| 24.12.2025 | 63,11 | 63,98 | 62,84 | 63,59 | 0,76% | 39.350,00 |
| 23.12.2025 | 64,26 | 64,99 | 63,00 | 63,11 | -2,31% | 99.520,00 |
| 22.12.2025 | 66,39 | 66,39 | 64,03 | 64,60 | -2,37% | 130.205,00 |
| 19.12.2025 | 68,40 | 68,40 | 65,47 | 66,17 | -5,05% | 321.294,00 |
| 18.12.2025 | 70,11 | 70,11 | 69,41 | 69,69 | 0,35% | 62.972,00 |
| 17.12.2025 | 69,22 | 70,00 | 69,00 | 69,45 | 0,50% | 44.224,00 |
| 16.12.2025 | 70,00 | 70,51 | 69,00 | 69,11 | -1,09% | 63.146,00 |
| 15.12.2025 | 69,60 | 70,46 | 69,55 | 69,87 | 0,85% | 209.583,00 |
| 12.12.2025 | 69,67 | 69,67 | 69,07 | 69,28 | 0,06% | 56.931,00 |
| 11.12.2025 | 68,88 | 69,75 | 68,88 | 69,24 | 0,54% | 80.921,00 |
| 10.12.2025 | 67,49 | 69,24 | 67,49 | 68,87 | 2,35% | 177.941,00 |
| 09.12.2025 | 66,68 | 68,00 | 66,68 | 67,29 | 0,73% | 61.524,00 |
| 08.12.2025 | 66,73 | 67,50 | 66,62 | 66,80 | 0,18% | 46.778,00 |
| 05.12.2025 | 67,09 | 67,25 | 66,06 | 66,68 | -0,37% | 27.675,00 |
| 04.12.2025 | 67,16 | 67,75 | 66,81 | 66,93 | 0,03% | 42.257,00 |
| 03.12.2025 | 65,53 | 67,13 | 64,92 | 66,91 | 2,50% | 84.634,00 |
| 02.12.2025 | 65,64 | 66,14 | 64,78 | 65,28 | -0,40% | 42.288,00 |
| 01.12.2025 | 64,69 | 66,14 | 64,50 | 65,54 | 0,46% | 42.227,00 |
| 28.11.2025 | 64,77 | 65,33 | 64,07 | 65,24 | 0,42% | 27.753,00 |
| 26.11.2025 | 64,95 | 65,84 | 64,55 | 64,97 | -0,35% | 45.147,00 |
| 25.11.2025 | 63,30 | 65,98 | 63,30 | 65,20 | 3,16% | 51.638,00 |
| 24.11.2025 | 63,54 | 63,85 | 62,80 | 63,20 | 4,09% | 39.927,00 |
| 20.11.2025 | 60,76 | 61,76 | 60,41 | 60,72 | 0,57% | 39.868,00 |
| 19.11.2025 | 60,56 | 60,79 | 59,38 | 60,37 | 0,23% | 40.558,00 |
| 18.11.2025 | 59,53 | 60,61 | 59,00 | 60,23 | 1,55% | 40.797,00 |
| 17.11.2025 | 61,01 | 61,90 | 59,21 | 59,31 | -4,28% | 49.496,00 |
| 13.11.2025 | 61,50 | 63,06 | 61,45 | 61,96 | -0,06% | 53.573,00 |
| 12.11.2025 | 62,52 | 63,12 | 61,86 | 62,00 | -0,53% | 30.017,00 |
| 11.11.2025 | 61,13 | 62,69 | 60,85 | 62,33 | 1,80% | 40.911,00 |
| 10.11.2025 | 61,14 | 61,78 | 60,60 | 61,23 | 1,37% | 30.747,00 |
| 07.11.2025 | 60,79 | 60,80 | 59,80 | 60,40 | 0,23% | 46.001,00 |
| 06.11.2025 | 60,76 | 61,81 | 60,25 | 60,26 | -1,05% | 86.413,00 |
| 05.11.2025 | 59,95 | 60,90 | 59,62 | 60,90 | 2,96% | 75.246,00 |
| 04.11.2025 | 58,80 | 59,46 | 58,64 | 59,15 | -0,17% | 58.078,00 |
| 03.11.2025 | 58,60 | 59,99 | 58,31 | 59,25 | 0,86% | 37.817,00 |
| 31.10.2025 | 59,11 | 59,96 | 58,01 | 58,75 | -0,72% | 44.220,00 |
| 30.10.2025 | 60,00 | 61,12 | 59,15 | 59,17 | -1,25% | 28.079,00 |
| 29.10.2025 | 61,48 | 61,86 | 59,23 | 59,92 | -2,19% | 67.938,00 |
| 28.10.2025 | 61,00 | 61,53 | 60,57 | 61,26 | -0,18% | 41.133,00 |
| 27.10.2025 | 61,80 | 62,69 | 61,00 | 61,37 | -0,53% | 51.524,00 |
| 24.10.2025 | 61,04 | 62,58 | 61,04 | 61,70 | 1,18% | 29.825,00 |
| 23.10.2025 | 61,01 | 61,25 | 60,50 | 60,98 | -0,28% | 56.812,00 |
| 22.10.2025 | 59,76 | 61,69 | 59,76 | 61,15 | 1,69% | 47.724,00 |
| 21.10.2025 | 60,10 | 60,34 | 59,56 | 60,14 | -0,07% | 30.005,00 |
| 20.10.2025 | 59,78 | 60,18 | 59,27 | 60,18 | 2,43% | 39.202,00 |
| 17.10.2025 | 58,61 | 59,05 | 58,24 | 58,75 | 1,16% | 75.940,00 |
| 16.10.2025 | 60,34 | 60,54 | 57,42 | 58,08 | -4,07% | 66.683,00 |
| 15.10.2025 | 61,49 | 61,49 | 59,95 | 60,54 | -1,30% | 33.991,00 |
| 14.10.2025 | 58,79 | 61,91 | 58,77 | 61,34 | 3,44% | 31.593,00 |
| 13.10.2025 | 58,29 | 59,37 | 57,80 | 59,30 | 2,97% | 46.248,00 |
| 10.10.2025 | 59,60 | 60,05 | 57,58 | 57,59 | -3,36% | 45.960,00 |
| 09.10.2025 | 59,90 | 60,00 | 58,85 | 59,59 | -0,65% | 30.056,00 |
| 08.10.2025 | 60,54 | 61,66 | 59,70 | 59,98 | -0,42% | 30.082,00 |