50,740€
-0,43%
Echtzeit-Aktienkurs Black Hills Corp.
Bid:
Ask:
Aktienkurse zur Black Hills Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 51,59 | 51,76 | 50,45 | 51,01 | -0,45% | - |
| 02.09.2025 | 51,13 | 51,49 | 50,54 | 51,24 | 0,18% | - |
| 01.09.2025 | 51,12 | 51,18 | 51,07 | 51,15 | 0,08% | - |
| 29.08.2025 | 51,21 | 51,75 | 50,60 | 51,11 | -0,06% | - |
| 28.08.2025 | 51,89 | 52,01 | 51,04 | 51,14 | -1,33% | - |
| 27.08.2025 | 51,54 | 52,13 | 50,92 | 51,83 | 0,90% | - |
| 26.08.2025 | 51,77 | 52,22 | 50,97 | 51,37 | -0,98% | - |
| 25.08.2025 | 52,13 | 52,68 | 51,65 | 51,88 | -0,33% | - |
| 22.08.2025 | 51,55 | 52,43 | 51,40 | 52,05 | 1,19% | - |
| 21.08.2025 | 51,52 | 52,23 | 51,31 | 51,44 | -0,19% | - |
| 20.08.2025 | 52,22 | 53,37 | 51,54 | 51,54 | -1,43% | - |
| 19.08.2025 | 51,68 | 52,63 | 51,16 | 52,29 | 1,04% | 120,00 |
| 18.08.2025 | 52,11 | 52,42 | 51,65 | 51,75 | -1,82% | 40,00 |
| 15.08.2025 | 53,23 | 53,24 | 52,14 | 52,71 | -0,40% | - |
| 14.08.2025 | 52,47 | 53,46 | 52,40 | 52,92 | 0,78% | - |
| 13.08.2025 | 52,20 | 52,76 | 51,91 | 52,51 | 0,42% | - |
| 12.08.2025 | 52,01 | 52,47 | 51,41 | 52,29 | 0,44% | - |
| 11.08.2025 | 52,27 | 52,55 | 51,88 | 52,06 | -0,44% | - |
| 08.08.2025 | 51,87 | 52,30 | 51,25 | 52,29 | 1,00% | - |
| 07.08.2025 | 51,23 | 51,97 | 51,19 | 51,77 | 0,96% | - |
| 06.08.2025 | 51,18 | 51,59 | 50,13 | 51,28 | 0,59% | - |
| 05.08.2025 | 51,07 | 51,15 | 50,40 | 50,98 | 0,18% | - |
| 04.08.2025 | 50,14 | 51,05 | 49,66 | 50,89 | 1,84% | - |
| 01.08.2025 | 50,40 | 50,72 | 49,56 | 49,97 | -1,36% | - |
| 31.07.2025 | 50,12 | 50,74 | 49,14 | 50,66 | 1,29% | 198,00 |
| 30.07.2025 | 48,98 | 50,38 | 48,84 | 50,02 | 2,12% | - |
| 29.07.2025 | 48,20 | 49,18 | 48,08 | 48,98 | 1,56% | - |
| 28.07.2025 | 48,84 | 49,19 | 48,08 | 48,23 | -0,17% | - |
| 25.07.2025 | 48,03 | 48,73 | 47,96 | 48,31 | 0,87% | - |
| 24.07.2025 | 48,08 | 48,82 | 47,42 | 47,89 | -0,70% | 110,00 |
| 23.07.2025 | 49,60 | 50,08 | 47,69 | 48,23 | -2,38% | 80,00 |
| 22.07.2025 | 49,29 | 49,91 | 48,76 | 49,41 | 0,25% | - |
| 21.07.2025 | 49,08 | 49,76 | 48,41 | 49,28 | 0,82% | - |
| 18.07.2025 | 49,18 | 49,26 | 48,38 | 48,88 | -0,64% | - |
| 17.07.2025 | 49,00 | 49,58 | 48,90 | 49,20 | 0,49% | 10,00 |
| 16.07.2025 | 48,59 | 49,38 | 48,29 | 48,96 | 0,38% | - |
| 15.07.2025 | 48,96 | 49,25 | 48,58 | 48,77 | -0,43% | - |
| 14.07.2025 | 48,52 | 49,13 | 48,46 | 48,98 | 0,49% | - |
| 11.07.2025 | 49,01 | 49,17 | 48,69 | 48,74 | -0,96% | - |
| 10.07.2025 | 48,27 | 49,53 | 48,19 | 49,21 | 1,47% | - |
| 09.07.2025 | 48,11 | 48,53 | 47,96 | 48,50 | 0,78% | - |
| 08.07.2025 | 48,16 | 48,44 | 47,50 | 48,12 | -0,21% | - |
| 07.07.2025 | 48,23 | 48,80 | 47,60 | 48,22 | 0,17% | - |
| 04.07.2025 | 48,13 | 48,14 | 48,02 | 48,14 | -0,54% | 60,00 |
| 03.07.2025 | 47,92 | 48,65 | 47,91 | 48,40 | 1,17% | - |
| 02.07.2025 | 48,23 | 48,43 | 47,57 | 47,84 | -0,70% | - |
| 01.07.2025 | 47,56 | 48,62 | 47,38 | 48,18 | 1,11% | - |
| 30.06.2025 | 48,03 | 48,04 | 47,17 | 47,65 | -0,31% | - |
| 27.06.2025 | 47,92 | 48,17 | 47,19 | 47,80 | 0,07% | - |
| 26.06.2025 | 47,72 | 47,84 | 47,05 | 47,76 | 0,04% | - |
| 25.06.2025 | 48,96 | 49,04 | 47,72 | 47,74 | -2,48% | - |
| 24.06.2025 | 49,45 | 49,58 | 48,54 | 48,96 | -0,64% | - |
| 23.06.2025 | 48,36 | 49,34 | 48,33 | 49,27 | 1,82% | - |
| 20.06.2025 | 48,73 | 49,09 | 48,34 | 48,39 | -0,19% | - |
| 19.06.2025 | 48,78 | 48,93 | 48,48 | 48,48 | -0,51% | - |
| 18.06.2025 | 48,77 | 49,08 | 48,46 | 48,73 | -0,19% | - |
| 17.06.2025 | 48,46 | 48,95 | 47,69 | 48,83 | 0,32% | - |
| 16.06.2025 | 49,24 | 49,78 | 48,21 | 48,67 | -0,98% | - |
| 13.06.2025 | 49,18 | 50,08 | 49,07 | 49,15 | -1,02% | - |
| 12.06.2025 | 49,74 | 49,84 | 49,24 | 49,66 | -0,83% | - |
| 11.06.2025 | 50,39 | 50,60 | 49,69 | 50,07 | -0,79% | - |
| 10.06.2025 | 50,25 | 50,68 | 49,72 | 50,47 | 0,47% | - |
| 09.06.2025 | 50,00 | 50,49 | 49,68 | 50,24 | 0,16% | - |
| 06.06.2025 | 50,18 | 50,76 | 49,47 | 50,16 | 0,36% | - |
| 05.06.2025 | 50,32 | 50,57 | 49,32 | 49,98 | -0,71% | - |
| 04.06.2025 | 51,51 | 51,54 | 50,33 | 50,33 | -2,35% | - |
| 03.06.2025 | 50,97 | 51,60 | 50,78 | 51,54 | 1,00% | - |
| 02.06.2025 | 51,17 | 51,41 | 50,78 | 51,03 | -0,85% | - |
| 30.05.2025 | 51,33 | 51,77 | 50,72 | 51,47 | 0,70% | - |
| 29.05.2025 | 51,96 | 51,96 | 50,24 | 51,11 | 0,16% | - |
| 28.05.2025 | 51,75 | 51,93 | 50,66 | 51,03 | -1,37% | - |
| 27.05.2025 | 51,50 | 51,95 | 51,24 | 51,74 | 0,33% | - |
| 26.05.2025 | 51,29 | 51,73 | 51,28 | 51,57 | 0,90% | 350,00 |
| 23.05.2025 | 50,80 | 51,19 | 50,16 | 51,11 | 0,24% | - |
| 22.05.2025 | 51,16 | 51,71 | 50,49 | 50,99 | -0,89% | - |
| 21.05.2025 | 51,88 | 52,57 | 51,19 | 51,45 | -2,11% | - |
| 20.05.2025 | 52,27 | 52,97 | 52,15 | 52,56 | 0,32% | - |
| 19.05.2025 | 51,95 | 52,40 | 51,41 | 52,39 | 0,02% | - |
| 16.05.2025 | 51,71 | 52,47 | 51,66 | 52,38 | -0,15% | - |
| 15.05.2025 | 50,93 | 52,73 | 50,74 | 52,46 | 2,28% | 40,00 |
| 14.05.2025 | 51,65 | 52,27 | 50,43 | 51,29 | -0,66% | - |
| 13.05.2025 | 51,92 | 53,06 | 51,51 | 51,63 | -1,39% | - |
| 12.05.2025 | 52,71 | 54,17 | 51,74 | 52,36 | 0,77% | - |
| 09.05.2025 | 52,41 | 52,85 | 51,63 | 51,96 | -0,93% | - |
| 08.05.2025 | 54,93 | 55,24 | 52,36 | 52,45 | -4,06% | - |
| 07.05.2025 | 54,36 | 54,93 | 53,79 | 54,67 | 1,17% | - |
| 06.05.2025 | 53,82 | 54,84 | 53,28 | 54,04 | 0,17% | - |
| 05.05.2025 | 53,96 | 54,28 | 53,39 | 53,95 | -0,46% | 30,00 |
| 02.05.2025 | 53,62 | 54,30 | 53,16 | 54,20 | 0,87% | - |
| 30.04.2025 | 53,84 | 54,29 | 52,66 | 53,73 | -0,13% | - |
| 29.04.2025 | 53,46 | 53,91 | 52,79 | 53,80 | 1,05% | - |
| 28.04.2025 | 52,71 | 53,54 | 52,71 | 53,24 | 0,34% | - |
| 25.04.2025 | 53,46 | 53,53 | 52,47 | 53,06 | -0,32% | - |
| 24.04.2025 | 53,22 | 53,53 | 52,74 | 53,23 | -0,47% | 30,00 |
| 23.04.2025 | 54,09 | 54,38 | 52,55 | 53,48 | 0,49% | - |
| 22.04.2025 | 51,38 | 53,80 | 51,37 | 53,22 | -0,13% | 144,00 |
| 17.04.2025 | 53,28 | 54,47 | 51,95 | 53,29 | 1,06% | - |
| 16.04.2025 | 52,50 | 53,90 | 51,77 | 52,73 | -1,09% | - |
| 15.04.2025 | 52,63 | 54,14 | 52,44 | 53,31 | 1,22% | - |
| 14.04.2025 | 51,77 | 53,25 | 51,28 | 52,67 | 2,35% | - |