53,810€
-0,57%
Echtzeit-Aktienkurs Black Hills Corp
Bid:
Ask:
Aktienkurse zur Black Hills Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.09.2024 | 53,54 | 54,32 | 53,54 | 54,18 | 1,80% | 429,00 |
| 30.08.2024 | 53,22 | 53,28 | 53,22 | 53,22 | 0,45% | 107,00 |
| 29.08.2024 | 53,38 | 53,38 | 52,98 | 52,98 | 0,42% | 42,00 |
| 28.08.2024 | 53,10 | 53,10 | 52,76 | 52,76 | 0,42% | 129,00 |
| 27.08.2024 | 52,28 | 52,54 | 52,28 | 52,54 | -0,15% | 9,00 |
| 26.08.2024 | 53,00 | 53,00 | 52,50 | 52,62 | 1,11% | 588,00 |
| 23.08.2024 | 52,24 | 52,24 | 52,04 | 52,04 | 0,42% | 428,00 |
| 22.08.2024 | 51,80 | 51,82 | 51,80 | 51,82 | 0,04% | 52,00 |
| 21.08.2024 | 51,94 | 52,02 | 51,80 | 51,80 | 0,19% | 512,00 |
| 20.08.2024 | 51,72 | 51,72 | 51,70 | 51,70 | -0,58% | 40,00 |
| 19.08.2024 | 51,96 | 52,00 | 51,48 | 52,00 | -1,18% | 222,00 |
| 16.08.2024 | 52,74 | 52,74 | 52,62 | 52,62 | 0,42% | 29,00 |
| 15.08.2024 | 52,52 | 52,52 | 52,20 | 52,40 | 1,63% | 71,00 |
| 14.08.2024 | 52,04 | 52,20 | 51,56 | 51,56 | -0,35% | 137,00 |
| 13.08.2024 | 52,26 | 52,26 | 51,74 | 51,74 | 0,12% | 40,00 |
| 12.08.2024 | 52,86 | 52,86 | 51,62 | 51,68 | -1,03% | 376,00 |
| 09.08.2024 | 52,74 | 52,86 | 52,16 | 52,22 | -0,42% | 152,00 |
| 08.08.2024 | 51,70 | 52,44 | 51,70 | 52,44 | 0,04% | 115,00 |
| 07.08.2024 | 52,90 | 53,08 | 52,42 | 52,42 | -0,34% | 101,00 |
| 06.08.2024 | 52,08 | 52,60 | 51,86 | 52,60 | 1,86% | 177,00 |
| 05.08.2024 | 52,70 | 52,70 | 51,58 | 51,64 | -3,66% | 136,00 |
| 02.08.2024 | 54,32 | 54,32 | 53,18 | 53,60 | -2,44% | 431,00 |
| 01.08.2024 | 54,84 | 55,02 | 54,46 | 54,94 | 0,55% | 200,00 |
| 31.07.2024 | 54,80 | 55,28 | 54,64 | 54,64 | 0,81% | 1.268,00 |
| 30.07.2024 | 54,20 | 54,20 | 54,20 | 54,20 | -0,04% | 10,00 |
| 29.07.2024 | 54,22 | 54,22 | 54,22 | 54,22 | -0,18% | 5,00 |
| 26.07.2024 | 54,32 | 54,32 | 54,32 | 54,32 | 1,19% | 20,00 |
| 25.07.2024 | 54,22 | 54,62 | 53,68 | 53,68 | 1,36% | 43,00 |
| 24.07.2024 | 53,06 | 53,06 | 52,96 | 52,96 | -1,56% | 51,00 |
| 23.07.2024 | 53,56 | 53,80 | 53,42 | 53,80 | 0,64% | 144,00 |
| 22.07.2024 | 53,36 | 53,46 | 53,24 | 53,46 | 1,25% | 161,00 |
| 19.07.2024 | 53,20 | 53,20 | 52,76 | 52,80 | -2,62% | 88,00 |
| 18.07.2024 | 54,90 | 55,30 | 54,22 | 54,22 | -0,33% | 257,00 |
| 17.07.2024 | 53,50 | 54,50 | 53,38 | 54,40 | 2,76% | 253,00 |
| 16.07.2024 | 52,32 | 53,04 | 52,32 | 52,94 | 0,95% | 201,00 |
| 15.07.2024 | 52,98 | 53,00 | 52,44 | 52,44 | -0,94% | 65,00 |
| 12.07.2024 | 52,38 | 52,94 | 51,90 | 52,94 | 1,81% | 353,00 |
| 11.07.2024 | 51,68 | 52,00 | 51,68 | 52,00 | 4,10% | 228,00 |
| 10.07.2024 | 49,55 | 49,95 | 49,55 | 49,95 | 0,58% | 92,00 |
| 09.07.2024 | 49,11 | 49,66 | 49,11 | 49,66 | 0,12% | 91,00 |
| 08.07.2024 | 49,75 | 49,86 | 49,31 | 49,60 | -0,62% | 164,00 |
| 05.07.2024 | 50,40 | 50,40 | 49,90 | 49,91 | -0,74% | 369,00 |
| 03.07.2024 | 50,72 | 50,72 | 50,28 | 50,28 | -0,36% | 324,00 |
| 02.07.2024 | 50,60 | 50,84 | 50,06 | 50,46 | -1,52% | 294,00 |
| 01.07.2024 | 50,88 | 51,26 | 50,44 | 51,24 | 1,30% | 183,00 |
| 28.06.2024 | 50,88 | 50,88 | 50,38 | 50,58 | 0,24% | 145,00 |
| 27.06.2024 | 50,28 | 50,80 | 50,00 | 50,46 | 0,92% | 441,00 |
| 26.06.2024 | 50,30 | 50,30 | 50,00 | 50,00 | -0,32% | 92,00 |
| 25.06.2024 | 50,74 | 50,74 | 50,16 | 50,16 | -0,71% | 226,00 |
| 24.06.2024 | 49,84 | 50,52 | 49,38 | 50,52 | 1,77% | 302,00 |
| 21.06.2024 | 49,64 | 49,64 | 49,64 | 49,64 | 0,36% | 10,00 |
| 20.06.2024 | 49,46 | 49,46 | 49,46 | 49,46 | 0,51% | 21,00 |
| 19.06.2024 | 48,95 | 49,21 | 48,95 | 49,21 | 0,63% | 263,00 |
| 18.06.2024 | 49,21 | 49,40 | 48,90 | 48,90 | -0,20% | 526,00 |
| 17.06.2024 | 48,84 | 49,35 | 48,73 | 49,00 | 0,02% | 264,00 |
| 14.06.2024 | 48,45 | 49,04 | 48,45 | 48,99 | 0,51% | 134,00 |
| 13.06.2024 | 48,64 | 48,74 | 48,50 | 48,74 | -0,53% | 553,00 |
| 12.06.2024 | 49,50 | 49,50 | 49,00 | 49,00 | -1,25% | 272,00 |
| 11.06.2024 | 49,58 | 49,62 | 49,50 | 49,62 | -0,74% | 177,00 |
| 10.06.2024 | 49,51 | 50,04 | 49,51 | 49,99 | 0,42% | 288,00 |
| 07.06.2024 | 50,04 | 50,04 | 49,75 | 49,78 | -0,20% | 297,00 |
| 06.06.2024 | 50,24 | 50,28 | 49,88 | 49,88 | -3,59% | 156,00 |
| 05.06.2024 | 51,74 | 51,74 | 51,68 | 51,74 | 0,74% | 80,00 |
| 04.06.2024 | 51,84 | 51,84 | 51,36 | 51,36 | -1,27% | 220,00 |
| 03.06.2024 | 52,30 | 52,30 | 51,82 | 52,02 | 0,77% | 51,00 |
| 31.05.2024 | 51,68 | 51,68 | 51,62 | 51,62 | 0,86% | 77,00 |
| 30.05.2024 | 50,00 | 51,18 | 49,94 | 51,18 | 1,19% | 217,00 |
| 29.05.2024 | 50,40 | 50,58 | 50,40 | 50,58 | -0,51% | 29,00 |
| 28.05.2024 | 51,20 | 51,20 | 50,70 | 50,84 | -0,27% | 339,00 |
| 27.05.2024 | 50,90 | 51,26 | 50,90 | 50,98 | 1,68% | 714,00 |
| 24.05.2024 | 50,90 | 50,90 | 50,14 | 50,14 | -1,10% | 74,00 |
| 23.05.2024 | 51,66 | 51,66 | 50,60 | 50,70 | -1,74% | 55,00 |
| 22.05.2024 | 52,54 | 52,54 | 51,60 | 51,60 | -1,26% | 265,00 |
| 21.05.2024 | 52,46 | 52,46 | 52,22 | 52,26 | 0,93% | 178,00 |
| 16.05.2024 | 51,92 | 51,96 | 51,50 | 51,78 | -1,15% | 151,00 |
| 15.05.2024 | 52,60 | 52,88 | 52,38 | 52,38 | -0,08% | 169,00 |
| 14.05.2024 | 53,10 | 53,10 | 52,42 | 52,42 | -1,35% | 456,00 |
| 13.05.2024 | 53,26 | 53,26 | 53,14 | 53,14 | 0,26% | 81,00 |
| 10.05.2024 | 53,92 | 53,92 | 53,00 | 53,00 | -0,08% | 476,00 |
| 09.05.2024 | 52,18 | 53,04 | 51,68 | 53,04 | 0,45% | 516,00 |
| 08.05.2024 | 53,02 | 53,02 | 52,80 | 52,80 | 0,30% | 140,00 |
| 07.05.2024 | 52,76 | 52,76 | 52,64 | 52,64 | 1,39% | 113,00 |
| 06.05.2024 | 51,80 | 52,16 | 51,80 | 51,92 | -0,46% | 388,00 |
| 03.05.2024 | 52,22 | 52,74 | 52,16 | 52,16 | 0,00% | 159,00 |
| 02.05.2024 | 51,60 | 52,44 | 51,60 | 52,16 | 1,16% | 184,00 |
| 30.04.2024 | 51,58 | 51,58 | 51,04 | 51,56 | 1,38% | 289,00 |
| 29.04.2024 | 50,60 | 50,86 | 50,60 | 50,86 | 0,99% | 51,00 |
| 25.04.2024 | 50,52 | 50,52 | 50,26 | 50,36 | -0,75% | 627,00 |
| 24.04.2024 | 50,64 | 50,74 | 50,64 | 50,74 | -0,31% | 140,00 |
| 23.04.2024 | 51,12 | 51,12 | 50,90 | 50,90 | -0,43% | 98,00 |
| 22.04.2024 | 51,10 | 51,12 | 51,00 | 51,12 | 1,67% | 388,00 |
| 19.04.2024 | 49,92 | 50,42 | 49,92 | 50,28 | 3,03% | 147,00 |
| 18.04.2024 | 48,31 | 48,92 | 48,31 | 48,80 | 0,43% | 52,00 |
| 17.04.2024 | 48,59 | 48,59 | 48,59 | 48,59 | 1,23% | 20,00 |
| 16.04.2024 | 49,15 | 49,15 | 48,00 | 48,00 | -1,42% | 40,00 |
| 15.04.2024 | 49,46 | 49,71 | 48,69 | 48,69 | 0,00% | 412,00 |