49,950€
0,08%
Echtzeit-Aktienkurs Black Hills Corp.
Bid:
Ask:
Aktienkurse zur Black Hills Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 52,09 | 52,31 | 49,59 | 51,46 | -1,00% | - |
| 10.04.2025 | 54,02 | 55,50 | 50,32 | 51,98 | -1,92% | - |
| 09.04.2025 | 50,64 | 54,41 | 49,28 | 53,00 | 2,24% | - |
| 08.04.2025 | 52,49 | 53,97 | 50,87 | 51,84 | -0,25% | - |
| 07.04.2025 | 52,60 | 53,74 | 50,21 | 51,97 | -2,51% | - |
| 04.04.2025 | 54,74 | 55,37 | 52,18 | 53,31 | -3,34% | - |
| 03.04.2025 | 54,64 | 56,19 | 53,48 | 55,15 | -2,22% | - |
| 02.04.2025 | 56,31 | 57,16 | 55,45 | 56,40 | -0,04% | - |
| 01.04.2025 | 55,89 | 57,11 | 55,17 | 56,42 | 0,55% | - |
| 31.03.2025 | 55,36 | 57,26 | 55,20 | 56,11 | 1,67% | - |
| 28.03.2025 | 55,24 | 56,06 | 54,29 | 55,19 | -0,04% | - |
| 27.03.2025 | 55,29 | 56,07 | 54,22 | 55,21 | -0,25% | - |
| 26.03.2025 | 54,46 | 55,88 | 53,71 | 55,35 | 1,23% | - |
| 25.03.2025 | 55,01 | 55,35 | 53,57 | 54,68 | -1,58% | 40,00 |
| 24.03.2025 | 55,00 | 55,85 | 54,09 | 55,56 | 0,42% | - |
| 21.03.2025 | 55,75 | 56,35 | 53,85 | 55,33 | 0,36% | - |
| 20.03.2025 | 55,79 | 56,73 | 55,03 | 55,13 | 0,44% | - |
| 19.03.2025 | 55,41 | 56,31 | 54,35 | 54,89 | -0,49% | - |
| 18.03.2025 | 56,11 | 56,73 | 54,62 | 55,16 | -0,18% | - |
| 17.03.2025 | 56,03 | 57,27 | 55,24 | 55,26 | -1,43% | - |
| 14.03.2025 | 54,91 | 56,87 | 53,96 | 56,06 | 1,63% | - |
| 13.03.2025 | 54,24 | 55,62 | 53,83 | 55,16 | 1,30% | - |
| 12.03.2025 | 55,41 | 56,00 | 53,55 | 54,45 | -1,98% | 1.600,00 |
| 11.03.2025 | 55,63 | 56,53 | 54,10 | 55,55 | -0,55% | - |
| 10.03.2025 | 55,24 | 56,93 | 54,64 | 55,86 | 0,88% | - |
| 07.03.2025 | 54,97 | 56,27 | 54,25 | 55,37 | 0,47% | - |
| 06.03.2025 | 55,67 | 56,07 | 54,02 | 55,11 | -1,09% | - |
| 05.03.2025 | 57,44 | 57,44 | 54,87 | 55,72 | -2,66% | - |
| 04.03.2025 | 59,08 | 59,59 | 56,60 | 57,24 | -3,07% | - |
| 03.03.2025 | 58,84 | 59,70 | 57,53 | 59,05 | 1,15% | - |
| 28.02.2025 | 58,08 | 59,56 | 57,63 | 58,38 | 0,60% | - |
| 27.02.2025 | 57,64 | 58,80 | 56,31 | 58,03 | 0,92% | - |
| 26.02.2025 | 56,96 | 58,25 | 56,27 | 57,50 | 1,36% | - |
| 25.02.2025 | 57,11 | 57,80 | 56,12 | 56,73 | -0,72% | - |
| 24.02.2025 | 57,05 | 58,28 | 56,18 | 57,14 | 0,23% | - |
| 21.02.2025 | 56,07 | 57,85 | 55,80 | 57,01 | 1,79% | - |
| 20.02.2025 | 56,57 | 56,99 | 55,31 | 56,01 | -2,18% | - |
| 19.02.2025 | 56,59 | 57,65 | 56,02 | 57,26 | 1,20% | - |
| 18.02.2025 | 56,78 | 57,50 | 55,55 | 56,58 | -1,27% | - |
| 17.02.2025 | 56,92 | 57,35 | 56,87 | 57,31 | 0,77% | - |
| 14.02.2025 | 57,74 | 58,37 | 56,11 | 56,87 | -1,32% | - |
| 13.02.2025 | 57,92 | 58,60 | 56,91 | 57,63 | -0,38% | - |
| 12.02.2025 | 57,91 | 58,54 | 56,74 | 57,85 | -0,12% | - |
| 11.02.2025 | 57,81 | 58,62 | 56,70 | 57,92 | 0,03% | - |
| 10.02.2025 | 57,70 | 58,73 | 56,51 | 57,90 | 0,61% | 40,00 |
| 07.02.2025 | 57,70 | 58,88 | 56,77 | 57,55 | -0,17% | - |
| 06.02.2025 | 57,92 | 58,76 | 55,67 | 57,65 | -0,16% | - |
| 05.02.2025 | 56,77 | 58,31 | 56,36 | 57,74 | 1,35% | - |
| 04.02.2025 | 57,22 | 57,68 | 55,60 | 56,97 | -0,58% | 400,00 |
| 03.02.2025 | 56,49 | 58,01 | 56,01 | 57,30 | 1,34% | - |
| 31.01.2025 | 56,91 | 57,33 | 55,79 | 56,54 | -0,25% | - |
| 30.01.2025 | 55,89 | 57,38 | 55,57 | 56,68 | 1,58% | - |
| 29.01.2025 | 56,19 | 57,12 | 55,00 | 55,80 | -0,75% | - |
| 28.01.2025 | 57,05 | 57,93 | 55,35 | 56,22 | -0,46% | - |
| 27.01.2025 | 54,57 | 57,54 | 54,13 | 56,48 | 2,95% | 151,00 |
| 24.01.2025 | 54,78 | 55,49 | 53,69 | 54,86 | -0,24% | - |
| 23.01.2025 | 55,02 | 55,92 | 54,35 | 54,99 | -0,43% | - |
| 22.01.2025 | 57,42 | 57,53 | 54,60 | 55,23 | -3,71% | - |
| 21.01.2025 | 58,29 | 58,97 | 56,57 | 57,36 | -1,43% | - |
| 20.01.2025 | 57,81 | 58,35 | 57,76 | 58,19 | 0,40% | - |
| 17.01.2025 | 57,53 | 58,71 | 56,93 | 57,96 | 0,96% | - |
| 16.01.2025 | 55,41 | 58,02 | 55,18 | 57,41 | 3,74% | - |
| 15.01.2025 | 54,92 | 56,22 | 54,62 | 55,34 | 0,91% | - |