56,350€
-0,12%
Echtzeit-Aktienkurs Black Hills Corp.
Bid:
Ask:
Aktienkurse zur Black Hills Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 55,87 | 57,29 | 55,57 | 56,47 | 0,09% | - |
| 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 |
| 04.12.2024 | 59,84 | 59,84 | 59,84 | 59,84 | -0,76% | 10,00 |
| 03.12.2024 | 59,48 | 60,30 | 59,48 | 60,30 | 0,47% | 266,00 |
| 02.12.2024 | 61,30 | 61,30 | 60,02 | 60,02 | -1,41% | 197,00 |
| 29.11.2024 | 60,32 | 60,92 | 60,32 | 60,88 | 0,93% | 146,00 |
| 27.11.2024 | 60,64 | 60,66 | 60,32 | 60,32 | -1,02% | 128,00 |
| 26.11.2024 | 61,36 | 61,82 | 60,94 | 60,94 | -1,14% | 151,00 |
| 25.11.2024 | 61,14 | 62,16 | 61,14 | 61,64 | -0,96% | 338,00 |
| 22.11.2024 | 60,76 | 62,24 | 60,76 | 62,24 | 2,91% | 96,00 |
| 21.11.2024 | 59,42 | 60,48 | 59,42 | 60,48 | 2,51% | 453,00 |
| 20.11.2024 | 59,16 | 59,20 | 59,00 | 59,00 | 0,07% | 200,00 |
| 19.11.2024 | 59,16 | 59,60 | 58,86 | 58,96 | -1,01% | 277,00 |
| 18.11.2024 | 58,44 | 59,58 | 58,44 | 59,56 | 0,10% | 44,00 |
| 15.11.2024 | 59,32 | 59,68 | 59,32 | 59,50 | -0,23% | 68,00 |
| 14.11.2024 | 59,68 | 59,92 | 59,44 | 59,64 | 0,51% | 250,00 |
| 13.11.2024 | 58,38 | 59,48 | 58,38 | 59,34 | 1,75% | 657,00 |
| 12.11.2024 | 58,38 | 59,38 | 58,32 | 58,32 | -0,03% | 180,00 |
| 11.11.2024 | 56,50 | 58,34 | 56,50 | 58,34 | 3,37% | 740,00 |
| 08.11.2024 | 55,54 | 56,44 | 55,54 | 56,44 | 0,64% | 88,00 |
| 07.11.2024 | 56,46 | 56,46 | 55,94 | 56,08 | -0,07% | 82,00 |
| 06.11.2024 | 55,62 | 56,12 | 55,12 | 56,12 | 4,08% | 238,00 |
| 05.11.2024 | 52,62 | 53,92 | 52,62 | 53,92 | 2,08% | 444,00 |
| 04.11.2024 | 53,42 | 53,42 | 52,82 | 52,82 | -1,82% | 171,00 |
| 01.11.2024 | 54,36 | 54,94 | 53,80 | 53,80 | -1,54% | 131,00 |
| 31.10.2024 | 55,10 | 55,10 | 54,64 | 54,64 | -0,15% | 211,00 |
| 30.10.2024 | 55,02 | 55,02 | 54,72 | 54,72 | -1,65% | 107,00 |
| 29.10.2024 | 55,98 | 55,98 | 55,44 | 55,64 | -0,61% | 501,00 |
| 28.10.2024 | 55,40 | 55,98 | 55,38 | 55,98 | -0,46% | 165,00 |
| 25.10.2024 | 56,16 | 56,24 | 56,16 | 56,24 | 0,43% | 109,00 |
| 24.10.2024 | 56,30 | 56,78 | 56,00 | 56,00 | -1,13% | 14,00 |
| 23.10.2024 | 56,54 | 56,88 | 56,46 | 56,64 | 0,00% | 91,00 |
| 22.10.2024 | 56,02 | 56,64 | 55,86 | 56,64 | 0,75% | 442,00 |
| 21.10.2024 | 57,10 | 57,10 | 56,22 | 56,22 | -1,44% | 65,00 |
| 18.10.2024 | 56,96 | 57,24 | 56,90 | 57,04 | 0,18% | 261,00 |
| 17.10.2024 | 57,34 | 57,50 | 56,92 | 56,94 | 0,42% | 208,00 |
| 16.10.2024 | 56,70 | 56,70 | 56,70 | 56,70 | 1,91% | 74,00 |
| 15.10.2024 | 55,86 | 55,86 | 55,64 | 55,64 | -0,36% | 100,00 |
| 14.10.2024 | 54,46 | 55,84 | 54,46 | 55,84 | 3,22% | 59,00 |
| 11.10.2024 | 54,02 | 54,14 | 54,00 | 54,10 | 0,07% | 146,00 |
| 10.10.2024 | 54,30 | 54,34 | 53,84 | 54,06 | -0,22% | 270,00 |
| 08.10.2024 | 54,08 | 54,30 | 53,52 | 54,18 | 0,22% | 106,00 |
| 07.10.2024 | 54,70 | 54,84 | 54,06 | 54,06 | -0,70% | 153,00 |
| 04.10.2024 | 55,06 | 55,06 | 54,32 | 54,44 | 0,15% | 469,00 |
| 03.10.2024 | 54,36 | 54,36 | 54,36 | 54,36 | -1,59% | 60,00 |
| 02.10.2024 | 54,54 | 55,24 | 54,54 | 55,24 | 0,36% | 175,00 |
| 01.10.2024 | 55,12 | 55,16 | 55,00 | 55,04 | 0,15% | 301,00 |
| 30.09.2024 | 55,08 | 55,08 | 54,94 | 54,96 | 0,26% | 166,00 |
| 27.09.2024 | 54,82 | 54,82 | 54,82 | 54,82 | -0,22% | 60,00 |
| 26.09.2024 | 54,94 | 54,94 | 54,94 | 54,94 | 0,40% | 11,00 |
| 25.09.2024 | 54,28 | 54,88 | 54,28 | 54,72 | -0,36% | 88,00 |
| 24.09.2024 | 55,06 | 55,48 | 54,92 | 54,92 | 0,96% | 211,00 |
| 23.09.2024 | 54,78 | 54,78 | 54,40 | 54,40 | 0,07% | 39,00 |
| 20.09.2024 | 54,78 | 54,80 | 54,12 | 54,36 | -0,04% | 526,00 |
| 19.09.2024 | 54,80 | 55,50 | 54,00 | 54,38 | -0,91% | 514,00 |
| 18.09.2024 | 54,76 | 55,26 | 54,76 | 54,88 | -0,51% | 108,00 |
| 17.09.2024 | 54,70 | 55,40 | 54,70 | 55,16 | 0,25% | 66,00 |
| 16.09.2024 | 54,74 | 55,02 | 54,72 | 55,02 | 1,14% | 241,00 |
| 13.09.2024 | 53,86 | 54,40 | 53,86 | 54,40 | -0,62% | 131,00 |
| 11.09.2024 | 54,74 | 54,74 | 54,74 | 54,74 | -0,15% | 40,00 |
| 10.09.2024 | 53,68 | 54,82 | 53,68 | 54,82 | 1,18% | 38,00 |
| 09.09.2024 | 54,44 | 54,44 | 53,88 | 54,18 | 0,59% | 214,00 |
| 06.09.2024 | 54,38 | 54,38 | 53,86 | 53,86 | -0,48% | 100,00 |
| 05.09.2024 | 54,00 | 54,22 | 54,00 | 54,12 | 0,56% | 398,00 |
| 04.09.2024 | 53,68 | 53,82 | 53,64 | 53,82 | 0,60% | 165,00 |
| 03.09.2024 | 54,20 | 54,48 | 53,50 | 53,50 | -1,26% | 216,00 |