63,560$
-0,09%
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 | 63,52 | 64,15 | 63,26 | 63,56 | -0,09% | 123.559,00 |
| 28.05.2026 | 63,00 | 63,75 | 62,50 | 63,62 | 0,68% | 108.924,00 |
| 27.05.2026 | 63,25 | 63,97 | 63,09 | 63,19 | 0,33% | 129.346,00 |
| 26.05.2026 | 62,87 | 63,59 | 62,54 | 62,98 | 0,33% | 140.112,00 |
| 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% | 314.262,00 |
| 20.05.2026 | 62,11 | 63,64 | 61,98 | 63,20 | 2,08% | 168.748,00 |
| 19.05.2026 | 62,00 | 62,54 | 61,65 | 61,91 | -0,43% | 120.543,00 |
| 18.05.2026 | 61,73 | 62,83 | 61,73 | 62,18 | 1,16% | 138.784,00 |
| 15.05.2026 | 61,75 | 62,63 | 60,97 | 61,47 | -1,32% | 167.171,00 |
| 14.05.2026 | 62,54 | 63,20 | 62,24 | 62,29 | 0,40% | 98.255,00 |
| 13.05.2026 | 62,20 | 62,45 | 61,60 | 62,04 | -0,42% | 92.295,00 |
| 12.05.2026 | 63,16 | 63,34 | 61,91 | 62,30 | -1,21% | 152.303,00 |
| 11.05.2026 | 64,06 | 64,15 | 62,78 | 63,06 | -1,08% | 163.567,00 |
| 08.05.2026 | 64,07 | 64,07 | 63,30 | 63,75 | 0,43% | 78.422,00 |
| 07.05.2026 | 63,47 | 64,22 | 63,42 | 63,48 | 0,07% | 101.325,00 |
| 06.05.2026 | 63,61 | 64,50 | 63,25 | 63,44 | 0,66% | 109.358,00 |
| 05.05.2026 | 63,43 | 63,94 | 62,86 | 63,02 | 0,00% | 158.135,00 |
| 04.05.2026 | 64,30 | 65,08 | 62,94 | 63,02 | -2,49% | 149.518,00 |
| 01.05.2026 | 64,49 | 65,20 | 63,80 | 64,63 | 0,42% | 96.619,00 |
| 30.04.2026 | 63,70 | 65,47 | 63,63 | 64,36 | 1,26% | 165.935,00 |
| 29.04.2026 | 64,36 | 64,59 | 63,41 | 63,56 | -1,85% | 202.701,00 |
| 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 | 0,25% | 96.345,00 |
| 24.04.2026 | 63,26 | 64,73 | 61,75 | 63,94 | -0,88% | 168.088,00 |
| 23.04.2026 | 64,58 | 64,91 | 64,00 | 64,51 | 0,23% | 86.959,00 |
| 22.04.2026 | 64,70 | 64,94 | 63,71 | 64,36 | -0,26% | 99.209,00 |
| 21.04.2026 | 66,21 | 66,58 | 64,48 | 64,53 | -2,51% | 111.434,00 |
| 20.04.2026 | 66,35 | 66,74 | 65,80 | 66,19 | -0,09% | 94.442,00 |
| 17.04.2026 | 66,00 | 67,17 | 66,00 | 66,25 | 1,88% | 224.106,00 |
| 16.04.2026 | 65,36 | 65,84 | 65,01 | 65,03 | -0,72% | 152.905,00 |
| 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% | 139.642,00 |
| 07.04.2026 | 62,95 | 63,16 | 62,58 | 62,89 | -0,10% | 111.073,00 |
| 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 | -1,07% | 99.432,00 |
| 26.03.2026 | 60,76 | 61,81 | 60,76 | 61,43 | 0,23% | 84.231,00 |
| 25.03.2026 | 62,33 | 62,50 | 61,13 | 61,29 | -0,70% | 206.677,00 |
| 24.03.2026 | 61,76 | 62,60 | 61,54 | 61,72 | -0,50% | 96.275,00 |
| 23.03.2026 | 61,92 | 63,35 | 61,56 | 62,03 | 2,63% | 163.311,00 |
| 20.03.2026 | 61,87 | 61,87 | 60,14 | 60,44 | -1,42% | 260.827,00 |
| 19.03.2026 | 60,62 | 61,87 | 60,42 | 61,31 | 0,74% | 95.738,00 |
| 18.03.2026 | 61,81 | 62,14 | 60,64 | 60,86 | -2,28% | 98.440,00 |
| 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% | 62.306,00 |
| 13.03.2026 | 62,39 | 62,87 | 61,61 | 61,96 | -0,04% | 70.418,00 |
| 12.03.2026 | 61,16 | 62,30 | 60,75 | 61,99 | -0,22% | 67.598,00 |
| 11.03.2026 | 62,98 | 63,17 | 61,88 | 62,12 | -1,37% | 60.296,00 |
| 10.03.2026 | 62,86 | 64,49 | 62,71 | 62,98 | -0,17% | 62.205,00 |
| 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 | -0,29% | 54.598,00 |
| 23.02.2026 | 68,19 | 68,43 | 65,02 | 65,27 | -3,93% | 127.605,00 |
| 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 |