60,240€
1,79%
Echtzeit-Aktienkurs Black Hills Corp
Bid:
Ask:
Aktienkurse zur Black Hills Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 59,20 | 61,08 | 58,85 | 60,41 | 2,04% | - |
| 20.11.2024 | 59,13 | 60,00 | 58,51 | 59,20 | -0,85% | - |
| 19.11.2024 | 59,46 | 59,80 | 58,08 | 59,71 | 0,40% | - |
| 18.11.2024 | 58,94 | 60,13 | 58,35 | 59,47 | -0,22% | - |
| 15.11.2024 | 59,16 | 60,79 | 58,98 | 59,60 | 0,03% | - |
| 14.11.2024 | 59,80 | 60,49 | 58,97 | 59,58 | -0,35% | - |
| 13.11.2024 | 58,03 | 59,95 | 58,00 | 59,79 | 2,82% | - |
| 12.11.2024 | 58,62 | 59,88 | 57,59 | 58,15 | -0,77% | - |
| 11.11.2024 | 56,78 | 59,10 | 56,78 | 58,60 | 3,31% | - |
| 08.11.2024 | 55,28 | 56,93 | 55,18 | 56,72 | 2,83% | - |
| 07.11.2024 | 56,25 | 56,60 | 53,56 | 55,16 | -1,96% | - |
| 06.11.2024 | 55,77 | 57,06 | 54,63 | 56,26 | 4,51% | - |
| 05.11.2024 | 53,00 | 53,90 | 52,06 | 53,83 | 1,60% | 45,00 |
| 04.11.2024 | 53,16 | 53,76 | 52,32 | 52,98 | -0,45% | - |
| 01.11.2024 | 54,52 | 55,35 | 52,82 | 53,22 | -3,97% | - |
| 31.10.2024 | 54,69 | 55,48 | 54,14 | 55,42 | -2,00% | - |
| 30.10.2024 | 55,37 | 56,55 | 54,20 | 56,55 | 4,92% | - |
| 29.10.2024 | 55,80 | 56,18 | 53,90 | 53,90 | -4,26% | - |
| 28.10.2024 | 55,67 | 56,56 | 54,96 | 56,30 | 1,53% | - |
| 25.10.2024 | 55,81 | 56,45 | 54,99 | 55,45 | -0,65% | - |
| 24.10.2024 | 56,51 | 57,35 | 55,49 | 55,81 | -1,47% | - |
| 23.10.2024 | 56,19 | 57,09 | 55,61 | 56,64 | 0,46% | - |
| 22.10.2024 | 55,92 | 56,61 | 55,00 | 56,38 | 0,57% | - |
| 21.10.2024 | 56,90 | 57,45 | 55,82 | 56,06 | -1,35% | 585,00 |
| 18.10.2024 | 57,11 | 57,52 | 56,15 | 56,83 | -0,53% | 90,00 |
| 17.10.2024 | 57,14 | 57,89 | 56,38 | 57,13 | 0,02% | - |
| 16.10.2024 | 55,93 | 57,39 | 55,81 | 57,12 | 2,09% | - |
| 15.10.2024 | 55,67 | 56,94 | 55,16 | 55,95 | 0,94% | - |
| 14.10.2024 | 54,29 | 56,36 | 53,99 | 55,43 | 2,18% | - |
| 11.10.2024 | 53,50 | 54,86 | 53,35 | 54,25 | 0,82% | - |
| 10.10.2024 | 54,04 | 54,87 | 53,14 | 53,81 | -0,52% | - |
| 09.10.2024 | 54,08 | 55,20 | 53,42 | 54,09 | 0,00% | - |
| 08.10.2024 | 53,82 | 55,00 | 53,40 | 54,09 | 0,26% | - |
| 07.10.2024 | 54,52 | 55,32 | 53,09 | 53,95 | -1,23% | - |
| 04.10.2024 | 54,44 | 55,34 | 53,69 | 54,62 | 0,42% | - |
| 03.10.2024 | 54,78 | 55,40 | 53,73 | 54,39 | -0,69% | - |
| 02.10.2024 | 54,88 | 55,82 | 54,09 | 54,77 | -0,44% | - |
| 01.10.2024 | 54,82 | 55,88 | 54,29 | 55,01 | 0,22% | - |
| 30.09.2024 | 54,81 | 55,56 | 53,92 | 54,89 | 0,40% | - |
| 27.09.2024 | 54,40 | 55,60 | 53,90 | 54,67 | 0,76% | - |
| 26.09.2024 | 54,85 | 55,44 | 53,68 | 54,26 | -0,79% | - |
| 25.09.2024 | 54,44 | 55,42 | 53,92 | 54,69 | -0,04% | 128,00 |
| 24.09.2024 | 55,34 | 56,11 | 54,09 | 54,71 | -1,19% | - |
| 23.09.2024 | 54,43 | 55,93 | 54,08 | 55,37 | 1,88% | - |
| 20.09.2024 | 54,49 | 55,11 | 53,49 | 54,35 | -0,33% | - |
| 19.09.2024 | 55,05 | 55,44 | 53,43 | 54,53 | -0,53% | - |
| 18.09.2024 | 54,97 | 55,72 | 54,21 | 54,82 | -0,38% | - |
| 17.09.2024 | 54,89 | 56,22 | 54,34 | 55,03 | 0,26% | - |
| 16.09.2024 | 54,54 | 55,67 | 54,00 | 54,89 | 0,44% | - |
| 13.09.2024 | 53,56 | 55,19 | 53,38 | 54,65 | 1,86% | - |
| 12.09.2024 | 54,20 | 54,70 | 53,08 | 53,65 | -0,74% | - |
| 11.09.2024 | 54,39 | 54,76 | 53,20 | 54,05 | -1,21% | - |
| 10.09.2024 | 53,90 | 55,34 | 53,60 | 54,71 | 1,30% | 38,00 |
| 09.09.2024 | 54,02 | 54,83 | 53,21 | 54,01 | 0,37% | - |
| 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% | - |