70,140$
1,52%
Echtzeit-Aktienkurs Burke & Herbert Financial Services Corp
Bid:
Ask:
Aktienkurse zur Burke & Herbert Financial Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 69,43 | 70,64 | 69,05 | 70,14 | 1,52% | 119.476,00 |
| 19.10.2026 | 69,79 | 70,33 | 69,05 | 69,09 | -0,86% | 76.115,00 |
| 16.10.2026 | 69,95 | 70,89 | 69,46 | 69,69 | -0,09% | 87.604,00 |
| 15.10.2026 | 69,17 | 70,02 | 68,85 | 69,75 | 1,72% | 273.771,00 |
| 14.10.2026 | 68,61 | 69,30 | 68,37 | 68,57 | -0,91% | 202.638,00 |
| 13.10.2026 | 70,33 | 70,60 | 69,01 | 69,20 | -1,14% | 190.079,00 |
| 12.10.2026 | 68,99 | 70,26 | 68,99 | 70,00 | 1,57% | 311.198,00 |
| 09.10.2026 | 68,91 | 69,00 | 68,33 | 68,92 | -0,04% | 200.959,00 |
| 08.10.2026 | 68,29 | 69,19 | 67,87 | 68,95 | 0,60% | 127.589,00 |
| 07.10.2026 | 68,79 | 69,10 | 68,18 | 68,54 | -0,97% | 165.072,00 |
| 06.10.2026 | 69,30 | 70,07 | 69,06 | 69,21 | -0,10% | 86.899,00 |
| 05.10.2026 | 69,86 | 70,74 | 69,14 | 69,28 | -0,83% | 113.466,00 |
| 02.10.2026 | 69,69 | 70,50 | 69,42 | 69,86 | 1,44% | 125.807,00 |
| 01.10.2026 | 69,07 | 69,07 | 67,54 | 68,87 | 0,39% | 123.949,00 |
| 30.09.2026 | 68,69 | 69,98 | 68,20 | 68,60 | 0,07% | 126.488,00 |
| 29.09.2026 | 69,14 | 69,65 | 68,25 | 68,55 | -0,75% | 112.689,00 |
| 28.09.2026 | 69,20 | 69,89 | 68,91 | 69,07 | -1,10% | 104.832,00 |
| 25.09.2026 | 69,56 | 70,19 | 69,34 | 69,84 | 0,63% | 123.801,00 |
| 24.09.2026 | 69,25 | 69,70 | 68,65 | 69,40 | 0,74% | 131.605,00 |
| 23.09.2026 | 69,34 | 69,92 | 68,79 | 68,89 | -0,83% | 160.970,00 |
| 22.09.2026 | 70,19 | 70,65 | 69,35 | 69,47 | -0,12% | 114.477,00 |
| 21.09.2026 | 69,92 | 71,09 | 69,52 | 69,55 | -0,51% | 104.604,00 |
| 18.09.2026 | 70,25 | 71,36 | 69,51 | 69,91 | -0,80% | 405.337,00 |
| 17.09.2026 | 71,19 | 71,45 | 70,42 | 70,48 | -0,15% | 152.870,00 |
| 16.09.2026 | 71,61 | 71,98 | 70,13 | 70,58 | -1,45% | 119.173,00 |
| 15.09.2026 | 71,50 | 72,80 | 71,25 | 71,62 | 0,08% | 98.203,00 |
| 14.09.2026 | 71,73 | 72,46 | 71,28 | 71,56 | 0,11% | 115.503,00 |
| 11.09.2026 | 72,00 | 72,49 | 71,22 | 71,48 | 0,01% | 63.540,00 |
| 10.09.2026 | 70,87 | 71,67 | 70,44 | 71,48 | 0,81% | 68.972,00 |
| 09.09.2026 | 71,40 | 71,65 | 70,66 | 70,90 | -0,99% | 128.518,00 |
| 08.09.2026 | 72,07 | 72,73 | 71,59 | 71,61 | -1,02% | 65.485,00 |
| 04.09.2026 | 72,11 | 73,32 | 72,10 | 72,35 | -0,18% | 71.524,00 |
| 03.09.2026 | 72,72 | 73,40 | 72,19 | 72,48 | 0,35% | 79.441,00 |
| 02.09.2026 | 71,10 | 72,53 | 70,94 | 72,23 | 2,16% | 130.293,00 |
| 01.09.2026 | 71,41 | 71,99 | 70,58 | 70,70 | -0,80% | 105.069,00 |
| 31.08.2026 | 71,50 | 72,00 | 71,05 | 71,27 | -0,63% | 100.288,00 |
| 28.08.2026 | 71,97 | 72,75 | 71,61 | 71,72 | 0,14% | 92.044,00 |
| 27.08.2026 | 71,26 | 71,94 | 70,76 | 71,62 | -0,08% | 73.476,00 |
| 26.08.2026 | 71,90 | 72,46 | 71,35 | 71,68 | -0,11% | 73.828,00 |
| 25.08.2026 | 72,73 | 73,11 | 71,53 | 71,76 | -1,35% | 84.721,00 |
| 24.08.2026 | 71,89 | 73,54 | 71,68 | 72,74 | 1,44% | 149.389,00 |
| 21.08.2026 | 71,51 | 72,22 | 70,58 | 71,71 | 0,84% | 115.323,00 |
| 20.08.2026 | 70,43 | 71,21 | 70,01 | 71,11 | 0,27% | 82.102,00 |
| 19.08.2026 | 72,37 | 72,37 | 70,79 | 70,92 | -1,97% | 118.509,00 |
| 18.08.2026 | 72,61 | 72,84 | 72,07 | 72,34 | -0,17% | 103.507,00 |
| 17.08.2026 | 72,94 | 73,40 | 71,88 | 72,46 | -0,95% | 109.917,00 |
| 14.08.2026 | 73,05 | 73,60 | 72,65 | 73,16 | -0,06% | 107.343,00 |
| 13.08.2026 | 73,95 | 74,57 | 72,79 | 73,20 | -0,91% | 169.548,00 |
| 12.08.2026 | 73,68 | 74,23 | 73,25 | 73,87 | 0,41% | 93.511,00 |
| 11.08.2026 | 72,95 | 73,99 | 72,81 | 73,57 | 1,18% | 113.571,00 |
| 10.08.2026 | 72,77 | 73,20 | 71,95 | 72,71 | -0,91% | 105.033,00 |
| 07.08.2026 | 73,87 | 74,38 | 73,00 | 73,38 | -0,52% | 66.787,00 |
| 06.08.2026 | 74,69 | 75,05 | 73,03 | 73,76 | -0,49% | 107.669,00 |
| 05.08.2026 | 74,64 | 75,00 | 73,80 | 74,12 | -0,91% | 102.142,00 |
| 04.08.2026 | 73,60 | 75,09 | 73,26 | 74,80 | 1,64% | 174.229,00 |
| 03.08.2026 | 74,05 | 74,78 | 73,27 | 73,59 | 0,51% | 193.245,00 |
| 31.07.2026 | 73,01 | 73,76 | 72,01 | 73,22 | 0,19% | 135.567,00 |
| 30.07.2026 | 73,68 | 74,17 | 72,71 | 73,08 | -0,65% | 95.860,00 |
| 29.07.2026 | 73,95 | 74,32 | 72,80 | 73,56 | -0,70% | 165.811,00 |
| 28.07.2026 | 72,61 | 74,14 | 72,51 | 74,08 | 2,32% | 130.060,00 |
| 27.07.2026 | 70,78 | 72,69 | 70,76 | 72,40 | 2,74% | 105.708,00 |
| 24.07.2026 | 70,51 | 70,89 | 68,50 | 70,47 | -0,42% | 176.417,00 |
| 23.07.2026 | 70,35 | 70,86 | 69,78 | 70,77 | -0,39% | 103.894,00 |
| 22.07.2026 | 71,26 | 71,26 | 69,96 | 71,05 | -0,21% | 96.410,00 |
| 21.07.2026 | 70,85 | 71,35 | 69,84 | 71,20 | 0,41% | 83.458,00 |
| 20.07.2026 | 71,61 | 71,75 | 70,55 | 70,91 | -0,88% | 87.367,00 |
| 17.07.2026 | 72,55 | 73,00 | 71,10 | 71,54 | -1,80% | 123.737,00 |
| 16.07.2026 | 70,74 | 73,41 | 70,74 | 72,85 | 3,01% | 278.441,00 |
| 15.07.2026 | 70,49 | 71,47 | 70,49 | 70,72 | 0,50% | 161.116,00 |
| 14.07.2026 | 70,41 | 71,08 | 69,76 | 70,37 | 0,01% | 114.311,00 |
| 13.07.2026 | 70,31 | 70,71 | 69,30 | 70,36 | 0,09% | 108.666,00 |
| 10.07.2026 | 70,20 | 70,91 | 69,64 | 70,30 | 0,26% | 120.104,00 |
| 09.07.2026 | 69,45 | 71,70 | 69,07 | 70,12 | 1,92% | 190.838,00 |
| 08.07.2026 | 69,50 | 69,91 | 68,25 | 68,80 | -1,41% | 191.537,00 |
| 07.07.2026 | 69,69 | 70,53 | 69,50 | 69,79 | 0,14% | 136.918,00 |
| 06.07.2026 | 69,99 | 70,87 | 69,40 | 69,69 | -0,66% | 113.490,00 |
| 02.07.2026 | 73,04 | 73,69 | 70,13 | 70,15 | -3,65% | 161.064,00 |
| 01.07.2026 | 71,92 | 73,32 | 71,92 | 72,81 | 1,17% | 231.547,00 |
| 30.06.2026 | 71,75 | 72,35 | 71,35 | 71,97 | -0,01% | 197.419,00 |
| 29.06.2026 | 71,29 | 72,06 | 70,01 | 71,98 | 1,34% | 223.520,00 |
| 26.06.2026 | 69,88 | 71,32 | 69,60 | 71,03 | 1,94% | 576.013,00 |
| 25.06.2026 | 67,97 | 70,49 | 67,75 | 69,68 | 2,70% | 382.551,00 |
| 24.06.2026 | 66,91 | 68,08 | 66,91 | 67,85 | 1,37% | 211.181,00 |
| 23.06.2026 | 65,70 | 67,03 | 65,68 | 66,93 | 2,23% | 144.007,00 |
| 22.06.2026 | 65,31 | 66,37 | 65,31 | 65,47 | -0,06% | 136.735,00 |
| 18.06.2026 | 65,77 | 66,20 | 65,25 | 65,51 | 0,63% | 345.233,00 |
| 17.06.2026 | 66,26 | 66,97 | 64,31 | 65,10 | -1,93% | 204.839,00 |
| 16.06.2026 | 66,62 | 67,17 | 65,68 | 66,38 | 0,30% | 168.542,00 |
| 15.06.2026 | 67,31 | 67,66 | 65,90 | 66,18 | -1,34% | 206.512,00 |
| 12.06.2026 | 66,73 | 67,59 | 66,50 | 67,08 | 1,18% | 155.670,00 |
| 11.06.2026 | 66,31 | 67,00 | 65,41 | 66,30 | 0,36% | 174.905,00 |
| 10.06.2026 | 65,85 | 66,84 | 65,81 | 66,06 | 0,87% | 158.431,00 |
| 09.06.2026 | 65,51 | 67,20 | 65,40 | 65,49 | 0,32% | 201.297,00 |
| 08.06.2026 | 65,04 | 65,38 | 64,70 | 65,28 | 1,22% | 261.832,00 |
| 05.06.2026 | 63,95 | 65,60 | 63,95 | 64,49 | 1,43% | 293.715,00 |
| 04.06.2026 | 62,88 | 63,82 | 62,88 | 63,58 | 2,42% | 311.952,00 |
| 03.06.2026 | 64,19 | 64,76 | 61,81 | 62,08 | -2,92% | 222.424,00 |
| 02.06.2026 | 62,85 | 64,16 | 62,75 | 63,95 | 1,56% | 176.505,00 |
| 01.06.2026 | 63,70 | 63,95 | 62,32 | 62,97 | -0,93% | 168.599,00 |
| 29.05.2026 | 63,52 | 64,15 | 63,26 | 63,56 | -0,09% | 123.559,00 |