54,000€
-0,04%
Echtzeit-Aktienkurs Black Hills Corp
Bid:
Ask:
Aktienkurse zur Black Hills Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 54,14 | 54,99 | 53,31 | 53,81 | -0,55% | - |
| 05.09.2024 | 53,92 | 54,94 | 53,47 | 54,11 | 0,33% | - |
| 04.09.2024 | 53,30 | 54,53 | 52,93 | 53,93 | 0,63% | - |
| 03.09.2024 | 53,90 | 54,47 | 52,79 | 53,59 | -0,63% | - |
| 02.09.2024 | 53,49 | 53,95 | 53,39 | 53,93 | 1,85% | 95,00 |
| 30.08.2024 | 52,97 | 54,02 | 52,33 | 52,95 | 0,25% | - |
| 29.08.2024 | 52,82 | 53,66 | 52,03 | 52,82 | 0,09% | - |
| 28.08.2024 | 52,63 | 53,75 | 51,99 | 52,77 | -0,36% | - |
| 27.08.2024 | 52,26 | 53,28 | 51,66 | 52,96 | 0,78% | - |
| 26.08.2024 | 52,76 | 53,41 | 51,89 | 52,55 | 0,98% | - |
| 23.08.2024 | 51,97 | 52,86 | 51,36 | 52,04 | -0,78% | - |
| 22.08.2024 | 51,73 | 52,57 | 51,21 | 52,45 | 1,45% | - |
| 21.08.2024 | 51,75 | 52,75 | 51,09 | 51,70 | 0,00% | - |
| 20.08.2024 | 51,64 | 52,30 | 50,81 | 51,70 | -0,33% | - |
| 19.08.2024 | 51,72 | 52,60 | 51,22 | 51,87 | -1,11% | 60,00 |
| 16.08.2024 | 52,57 | 53,31 | 51,91 | 52,45 | -0,11% | - |
| 15.08.2024 | 52,25 | 53,19 | 51,38 | 52,51 | 0,77% | - |
| 14.08.2024 | 52,01 | 52,70 | 50,89 | 52,11 | 0,35% | - |
| 13.08.2024 | 51,97 | 52,77 | 51,02 | 51,93 | 0,02% | - |
| 12.08.2024 | 52,34 | 53,61 | 51,02 | 51,92 | -0,82% | - |
| 09.08.2024 | 52,49 | 53,13 | 51,10 | 52,35 | -0,38% | 200,00 |
| 08.08.2024 | 52,09 | 53,25 | 51,58 | 52,55 | 0,67% | - |
| 07.08.2024 | 52,76 | 53,37 | 51,64 | 52,20 | -0,23% | - |
| 06.08.2024 | 52,05 | 53,36 | 51,29 | 52,32 | 1,65% | - |
| 05.08.2024 | 53,40 | 53,54 | 50,69 | 51,47 | -3,63% | - |
| 02.08.2024 | 54,56 | 55,07 | 52,49 | 53,41 | -2,84% | 70,00 |
| 01.08.2024 | 54,68 | 55,67 | 52,79 | 54,97 | 0,88% | - |
| 31.07.2024 | 54,50 | 55,83 | 53,60 | 54,49 | -0,02% | - |
| 30.07.2024 | 53,90 | 54,96 | 53,39 | 54,50 | 1,17% | - |
| 29.07.2024 | 54,36 | 54,91 | 53,19 | 53,87 | -0,54% | - |
| 26.07.2024 | 53,82 | 54,95 | 53,21 | 54,16 | 0,84% | - |
| 25.07.2024 | 53,96 | 55,27 | 53,01 | 53,71 | 0,64% | - |
| 24.07.2024 | 53,33 | 54,99 | 53,04 | 53,37 | -0,80% | - |
| 23.07.2024 | 53,27 | 54,38 | 52,83 | 53,80 | 0,88% | - |
| 22.07.2024 | 52,99 | 54,12 | 52,51 | 53,33 | 0,64% | - |
| 19.07.2024 | 53,57 | 54,15 | 52,13 | 52,99 | -0,93% | - |
| 18.07.2024 | 54,45 | 55,14 | 52,96 | 53,49 | -1,18% | - |
| 17.07.2024 | 53,30 | 55,15 | 52,78 | 54,13 | 2,50% | - |
| 16.07.2024 | 52,36 | 54,11 | 52,25 | 52,81 | 0,63% | - |
| 15.07.2024 | 52,70 | 53,25 | 51,67 | 52,48 | -0,10% | - |
| 12.07.2024 | 52,15 | 53,57 | 51,64 | 52,53 | 0,90% | - |
| 11.07.2024 | 49,98 | 52,64 | 49,86 | 52,06 | 4,07% | - |
| 10.07.2024 | 49,65 | 50,59 | 49,15 | 50,03 | 0,69% | - |
| 09.07.2024 | 49,40 | 50,38 | 48,76 | 49,68 | 0,77% | - |
| 08.07.2024 | 49,51 | 50,54 | 48,72 | 49,30 | -0,50% | - |
| 05.07.2024 | 50,16 | 50,83 | 49,12 | 49,55 | -1,26% | - |
| 04.07.2024 | 50,28 | 50,38 | 50,18 | 50,18 | -1,16% | - |
| 03.07.2024 | 50,50 | 51,05 | 49,47 | 50,77 | 0,55% | - |
| 02.07.2024 | 50,38 | 51,25 | 49,84 | 50,49 | 0,24% | - |
| 01.07.2024 | 50,64 | 51,77 | 49,75 | 50,37 | -0,79% | - |
| 28.06.2024 | 50,62 | 51,39 | 49,92 | 50,77 | 0,30% | - |
| 27.06.2024 | 50,02 | 51,23 | 49,37 | 50,62 | 0,94% | - |
| 26.06.2024 | 50,02 | 50,68 | 49,19 | 50,15 | 0,38% | - |
| 25.06.2024 | 50,50 | 51,34 | 49,37 | 49,96 | -0,97% | 80,00 |
| 24.06.2024 | 49,60 | 51,47 | 49,15 | 50,45 | 1,51% | - |
| 21.06.2024 | 49,36 | 50,68 | 49,13 | 49,70 | 0,62% | - |
| 20.06.2024 | 49,08 | 50,24 | 48,51 | 49,40 | 0,86% | - |
| 19.06.2024 | 48,91 | 48,99 | 48,86 | 48,98 | 0,13% | - |
| 18.06.2024 | 49,12 | 49,63 | 48,27 | 48,91 | -0,20% | - |
| 17.06.2024 | 49,08 | 49,78 | 48,21 | 49,01 | -0,11% | - |
| 14.06.2024 | 48,68 | 49,59 | 48,17 | 49,07 | 0,83% | - |
| 13.06.2024 | 48,91 | 49,84 | 47,82 | 48,66 | -0,65% | - |
| 12.06.2024 | 49,53 | 50,60 | 48,44 | 48,98 | -1,04% | - |
| 11.06.2024 | 49,68 | 50,34 | 48,91 | 49,50 | -0,44% | - |
| 10.06.2024 | 49,86 | 50,58 | 49,06 | 49,72 | 0,16% | - |
| 07.06.2024 | 49,86 | 50,51 | 48,96 | 49,64 | -0,30% | 120,00 |
| 06.06.2024 | 50,22 | 50,92 | 49,18 | 49,79 | -1,02% | - |
| 05.06.2024 | 51,50 | 51,58 | 49,68 | 50,30 | -3,08% | - |
| 04.06.2024 | 51,63 | 52,33 | 50,42 | 51,90 | 0,39% | - |
| 03.06.2024 | 52,15 | 52,71 | 51,37 | 51,70 | -1,64% | 200,00 |
| 31.05.2024 | 50,80 | 52,59 | 50,49 | 52,56 | 3,53% | - |
| 30.05.2024 | 49,78 | 51,29 | 49,66 | 50,77 | 1,14% | - |
| 29.05.2024 | 50,46 | 51,00 | 49,58 | 50,20 | -0,75% | - |
| 28.05.2024 | 50,99 | 51,37 | 50,00 | 50,58 | -0,69% | - |
| 27.05.2024 | 50,66 | 51,07 | 50,66 | 50,93 | 0,71% | - |
| 24.05.2024 | 50,70 | 51,34 | 49,64 | 50,57 | -0,16% | - |
| 23.05.2024 | 51,44 | 51,47 | 49,73 | 50,65 | -1,54% | - |
| 22.05.2024 | 52,27 | 52,75 | 50,84 | 51,44 | -1,64% | - |
| 21.05.2024 | 52,27 | 53,05 | 51,55 | 52,30 | -0,10% | - |
| 20.05.2024 | 52,21 | 52,98 | 51,48 | 52,35 | 0,21% | - |
| 17.05.2024 | 52,43 | 53,02 | 51,53 | 52,24 | -0,19% | - |
| 16.05.2024 | 51,69 | 53,10 | 51,26 | 52,34 | 0,11% | - |
| 15.05.2024 | 52,39 | 53,41 | 51,68 | 52,28 | -0,17% | 245,00 |
| 14.05.2024 | 52,84 | 53,78 | 51,64 | 52,37 | -0,93% | - |
| 13.05.2024 | 52,99 | 53,93 | 52,21 | 52,86 | -0,17% | - |
| 10.05.2024 | 53,62 | 54,43 | 52,32 | 52,95 | -0,90% | - |
| 09.05.2024 | 52,41 | 53,81 | 51,48 | 53,43 | 1,81% | - |
| 08.05.2024 | 52,58 | 53,30 | 51,83 | 52,48 | -0,55% | - |
| 07.05.2024 | 52,47 | 53,36 | 51,97 | 52,77 | 0,55% | - |
| 06.05.2024 | 51,62 | 53,08 | 51,18 | 52,48 | 1,23% | - |
| 03.05.2024 | 52,45 | 53,10 | 50,98 | 51,84 | -0,73% | - |
| 02.05.2024 | 51,86 | 52,91 | 51,16 | 52,22 | 1,56% | - |
| 30.04.2024 | 51,33 | 52,15 | 50,09 | 51,42 | 0,39% | - |
| 29.04.2024 | 50,34 | 51,76 | 50,17 | 51,22 | 1,75% | - |
| 26.04.2024 | 50,64 | 51,46 | 49,84 | 50,34 | -0,30% | - |
| 25.04.2024 | 50,81 | 51,43 | 49,70 | 50,49 | -0,73% | - |
| 24.04.2024 | 50,86 | 51,56 | 49,65 | 50,86 | 0,14% | - |
| 23.04.2024 | 50,96 | 51,73 | 50,09 | 50,79 | -0,43% | 450,00 |
| 22.04.2024 | 50,77 | 51,86 | 50,15 | 51,01 | 0,63% | - |
| 19.04.2024 | 48,96 | 51,32 | 48,87 | 50,69 | 2,86% | - |