51,960€
-2,33%
Echtzeit-Aktienkurs Black Hills Corp
Bid:
Ask:
Aktienkurse zur Black Hills Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 52,62 | 52,86 | 52,34 | 52,70 | -0,94% | 721,00 |
| 08.05.2025 | 54,78 | 54,78 | 53,20 | 53,20 | -1,59% | 48,00 |
| 07.05.2025 | 54,70 | 54,70 | 53,66 | 54,06 | 0,45% | 334,00 |
| 06.05.2025 | 53,80 | 53,82 | 53,80 | 53,82 | -0,99% | 229,00 |
| 05.05.2025 | 54,16 | 54,36 | 53,62 | 54,36 | 0,85% | 399,00 |
| 02.05.2025 | 53,82 | 53,90 | 52,78 | 53,90 | 0,07% | 121,00 |
| 30.04.2025 | 53,50 | 53,86 | 53,50 | 53,86 | -0,63% | 44,00 |
| 29.04.2025 | 53,66 | 54,20 | 53,18 | 54,20 | 1,84% | 26,00 |
| 28.04.2025 | 53,22 | 53,22 | 53,22 | 53,22 | -0,15% | 34,00 |
| 25.04.2025 | 53,04 | 53,40 | 52,42 | 53,30 | 0,26% | 599,00 |
| 23.04.2025 | 54,34 | 54,34 | 53,16 | 53,16 | 1,53% | 40,00 |
| 22.04.2025 | 51,34 | 52,36 | 51,14 | 52,36 | -1,80% | 368,00 |
| 17.04.2025 | 53,14 | 53,32 | 52,20 | 53,32 | 0,45% | 117,00 |
| 16.04.2025 | 52,70 | 53,50 | 52,70 | 53,08 | -0,93% | 86,00 |
| 15.04.2025 | 52,98 | 53,58 | 52,54 | 53,58 | 1,71% | 45,00 |
| 14.04.2025 | 52,00 | 52,70 | 52,00 | 52,68 | 2,81% | 430,00 |
| 11.04.2025 | 51,02 | 51,24 | 50,32 | 51,24 | -2,62% | 281,00 |
| 10.04.2025 | 54,60 | 56,50 | 51,46 | 52,62 | -0,53% | 903,00 |
| 09.04.2025 | 50,70 | 52,90 | 49,83 | 52,90 | 1,30% | 652,00 |
| 08.04.2025 | 52,44 | 53,44 | 51,94 | 52,22 | -0,23% | 186,00 |
| 07.04.2025 | 52,64 | 53,00 | 51,00 | 52,34 | -0,95% | 547,00 |
| 04.04.2025 | 54,58 | 55,04 | 52,84 | 52,84 | -4,96% | 395,00 |
| 03.04.2025 | 54,38 | 55,82 | 53,34 | 55,60 | -1,66% | 144,00 |
| 02.04.2025 | 56,08 | 56,54 | 56,08 | 56,54 | 0,32% | 11,00 |
| 01.04.2025 | 56,22 | 56,52 | 55,88 | 56,36 | 0,28% | 121,00 |
| 31.03.2025 | 55,66 | 56,36 | 55,02 | 56,20 | 1,48% | 348,00 |
| 28.03.2025 | 55,38 | 55,38 | 55,38 | 55,38 | 0,65% | 1,00 |
| 27.03.2025 | 55,22 | 55,22 | 55,02 | 55,02 | 0,66% | 55,00 |
| 25.03.2025 | 55,36 | 55,36 | 54,66 | 54,66 | -0,33% | 220,00 |
| 24.03.2025 | 55,22 | 55,28 | 54,78 | 54,84 | 0,44% | 60,00 |
| 21.03.2025 | 55,50 | 56,02 | 54,50 | 54,60 | -2,50% | 65,00 |
| 20.03.2025 | 55,98 | 56,16 | 55,98 | 56,00 | 0,76% | 93,00 |
| 19.03.2025 | 55,84 | 56,14 | 55,36 | 55,58 | 0,14% | 437,00 |
| 18.03.2025 | 55,74 | 55,76 | 55,50 | 55,50 | -1,67% | 127,00 |
| 17.03.2025 | 56,26 | 56,70 | 55,66 | 56,44 | 1,58% | 132,00 |
| 14.03.2025 | 55,56 | 55,56 | 55,56 | 55,56 | 1,61% | 55,00 |
| 13.03.2025 | 55,04 | 55,04 | 54,68 | 54,68 | -2,60% | 122,00 |
| 12.03.2025 | 56,14 | 56,14 | 56,14 | 56,14 | 1,26% | 53,00 |
| 11.03.2025 | 55,58 | 55,64 | 55,44 | 55,44 | -0,40% | 167,00 |
| 10.03.2025 | 54,92 | 55,76 | 54,76 | 55,66 | 0,32% | 56,00 |
| 07.03.2025 | 55,14 | 55,48 | 55,14 | 55,48 | 0,84% | 16,00 |
| 06.03.2025 | 55,16 | 55,16 | 54,74 | 55,02 | -1,40% | 462,00 |
| 05.03.2025 | 56,80 | 56,84 | 55,80 | 55,80 | -3,93% | 229,00 |
| 04.03.2025 | 58,64 | 58,64 | 58,08 | 58,08 | -0,38% | 19,00 |
| 03.03.2025 | 59,06 | 59,08 | 58,30 | 58,30 | -0,72% | 155,00 |
| 28.02.2025 | 57,82 | 58,74 | 57,82 | 58,72 | 3,38% | 56,00 |
| 26.02.2025 | 56,72 | 56,80 | 56,72 | 56,80 | -1,56% | 90,00 |
| 24.02.2025 | 57,44 | 57,70 | 56,94 | 57,70 | 1,23% | 50,00 |
| 21.02.2025 | 55,90 | 57,00 | 55,90 | 57,00 | 1,89% | 7,00 |
| 20.02.2025 | 56,82 | 56,82 | 55,88 | 55,94 | -1,93% | 103,00 |
| 19.02.2025 | 56,94 | 57,04 | 56,82 | 57,04 | 0,49% | 67,00 |
| 18.02.2025 | 56,44 | 56,90 | 56,44 | 56,76 | -1,01% | 208,00 |
| 17.02.2025 | 56,64 | 57,34 | 56,64 | 57,34 | -1,17% | 148,00 |
| 14.02.2025 | 58,02 | 58,02 | 58,02 | 58,02 | 0,48% | 1,00 |
| 13.02.2025 | 58,38 | 58,38 | 57,62 | 57,74 | 0,35% | 190,00 |
| 12.02.2025 | 58,22 | 58,22 | 57,50 | 57,54 | -0,31% | 220,00 |
| 11.02.2025 | 57,38 | 57,72 | 57,36 | 57,72 | -0,35% | 110,00 |
| 10.02.2025 | 57,42 | 57,94 | 57,36 | 57,92 | 0,07% | 277,00 |
| 07.02.2025 | 57,88 | 57,88 | 57,88 | 57,88 | 0,63% | 7,00 |
| 06.02.2025 | 57,52 | 57,52 | 57,52 | 57,52 | 0,28% | 54,00 |
| 05.02.2025 | 57,46 | 57,46 | 57,36 | 57,36 | 1,52% | 22,00 |
| 04.02.2025 | 56,70 | 57,38 | 56,50 | 56,50 | -1,02% | 224,00 |
| 03.02.2025 | 56,92 | 57,08 | 56,70 | 57,08 | 0,39% | 98,00 |
| 31.01.2025 | 57,14 | 57,34 | 56,86 | 56,86 | 0,25% | 36,00 |
| 30.01.2025 | 56,72 | 56,72 | 56,72 | 56,72 | 0,53% | 270,00 |
| 29.01.2025 | 55,92 | 56,66 | 55,92 | 56,42 | 0,75% | 372,00 |
| 28.01.2025 | 57,04 | 57,04 | 56,00 | 56,00 | -0,67% | 95,00 |
| 27.01.2025 | 54,84 | 56,38 | 54,34 | 56,38 | 3,56% | 599,00 |
| 24.01.2025 | 54,56 | 54,56 | 54,44 | 54,44 | -1,02% | 435,00 |
| 23.01.2025 | 55,58 | 55,58 | 55,00 | 55,00 | -2,86% | 28,00 |
| 22.01.2025 | 57,20 | 57,20 | 56,62 | 56,62 | -1,26% | 42,00 |
| 21.01.2025 | 58,48 | 58,48 | 57,34 | 57,34 | -1,55% | 552,00 |
| 20.01.2025 | 58,04 | 58,46 | 58,04 | 58,24 | 0,66% | 99,00 |
| 17.01.2025 | 57,24 | 57,86 | 57,24 | 57,86 | 1,97% | 217,00 |
| 16.01.2025 | 55,10 | 56,74 | 55,10 | 56,74 | 2,38% | 87,00 |
| 15.01.2025 | 55,14 | 55,42 | 55,14 | 55,42 | -0,22% | 35,00 |
| 14.01.2025 | 55,60 | 55,60 | 55,18 | 55,54 | 1,31% | 210,00 |
| 13.01.2025 | 54,64 | 54,94 | 54,60 | 54,82 | 1,07% | 240,00 |
| 10.01.2025 | 54,82 | 54,82 | 54,24 | 54,24 | -0,91% | 263,00 |
| 09.01.2025 | 54,80 | 54,80 | 54,74 | 54,74 | 0,44% | 56,00 |
| 08.01.2025 | 54,22 | 54,80 | 54,22 | 54,50 | 0,00% | 130,00 |
| 07.01.2025 | 54,44 | 54,50 | 54,44 | 54,50 | -0,29% | 58,00 |
| 06.01.2025 | 55,76 | 55,78 | 54,66 | 54,66 | -2,57% | 623,00 |
| 03.01.2025 | 56,42 | 56,88 | 55,98 | 56,10 | -1,99% | 236,00 |
| 02.01.2025 | 56,28 | 57,24 | 56,28 | 57,24 | 1,81% | 117,00 |
| 30.12.2024 | 56,30 | 56,30 | 55,76 | 56,22 | 0,04% | 26,00 |
| 27.12.2024 | 56,34 | 56,52 | 56,14 | 56,20 | 0,61% | 297,00 |
| 23.12.2024 | 56,04 | 56,04 | 55,48 | 55,86 | 0,61% | 221,00 |
| 20.12.2024 | 55,20 | 55,84 | 55,20 | 55,52 | -1,39% | 317,00 |
| 19.12.2024 | 55,90 | 56,50 | 55,34 | 56,30 | 0,75% | 326,00 |
| 18.12.2024 | 57,30 | 57,30 | 55,88 | 55,88 | -2,78% | 389,00 |
| 17.12.2024 | 57,96 | 58,06 | 57,42 | 57,48 | -1,44% | 93,00 |
| 16.12.2024 | 58,30 | 58,40 | 58,22 | 58,32 | 0,21% | 134,00 |
| 13.12.2024 | 58,00 | 58,52 | 58,00 | 58,20 | 0,14% | 108,00 |
| 12.12.2024 | 58,12 | 58,12 | 58,12 | 58,12 | -0,21% | 30,00 |
| 11.12.2024 | 58,60 | 58,60 | 58,24 | 58,24 | -0,44% | 21,00 |
| 10.12.2024 | 57,84 | 58,56 | 57,84 | 58,50 | 0,00% | 232,00 |
| 09.12.2024 | 58,40 | 58,90 | 58,40 | 58,50 | -0,03% | 37,00 |
| 06.12.2024 | 59,20 | 59,20 | 58,52 | 58,52 | -1,71% | 237,00 |
| 05.12.2024 | 60,12 | 60,20 | 59,32 | 59,54 | -0,50% | 187,00 |