53,180€
1,10%
Echtzeit-Aktienkurs Black Hills Corp.
Bid:
Ask:
Aktienkurse zur Black Hills Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 52,61 | 53,44 | 52,17 | 53,31 | 1,35% | - |
| 14.10.2025 | 51,48 | 52,60 | 51,38 | 52,60 | 0,69% | 175,00 |
| 13.10.2025 | 52,24 | 52,24 | 52,24 | 52,24 | -0,23% | 60,00 |
| 10.10.2025 | 53,04 | 53,30 | 52,20 | 52,36 | -1,73% | 260,00 |
| 09.10.2025 | 52,90 | 53,42 | 52,86 | 53,28 | 0,87% | 94,00 |
| 08.10.2025 | 52,46 | 53,00 | 52,46 | 52,82 | 1,15% | 189,00 |
| 07.10.2025 | 51,98 | 52,22 | 51,90 | 52,22 | 0,66% | 88,00 |
| 06.10.2025 | 51,80 | 51,88 | 51,80 | 51,88 | 0,97% | 23,00 |
| 03.10.2025 | 50,84 | 51,50 | 50,72 | 51,38 | 0,59% | 228,00 |
| 02.10.2025 | 51,20 | 51,52 | 51,08 | 51,08 | -1,66% | 339,00 |
| 01.10.2025 | 51,90 | 52,34 | 51,78 | 51,94 | -1,25% | 21,00 |
| 30.09.2025 | 52,30 | 52,60 | 51,80 | 52,60 | 0,77% | 52,00 |
| 29.09.2025 | 52,32 | 52,40 | 51,86 | 52,20 | 0,35% | 376,00 |
| 26.09.2025 | 51,50 | 52,02 | 51,50 | 52,02 | 0,97% | 821,00 |
| 25.09.2025 | 50,88 | 51,56 | 50,88 | 51,52 | 2,59% | 74,00 |
| 24.09.2025 | 50,22 | 50,22 | 50,22 | 50,22 | -0,32% | 1,00 |
| 23.09.2025 | 50,20 | 50,38 | 49,74 | 50,38 | 0,82% | 57,00 |
| 22.09.2025 | 49,80 | 50,13 | 49,64 | 49,97 | 0,24% | - |
| 19.09.2025 | 50,40 | 50,46 | 49,85 | 49,85 | -0,24% | 182,00 |
| 18.09.2025 | 49,97 | 49,97 | 49,81 | 49,97 | 0,48% | 424,00 |
| 17.09.2025 | 49,03 | 49,73 | 49,03 | 49,73 | 0,67% | 195,00 |
| 16.09.2025 | 50,62 | 50,62 | 49,34 | 49,40 | -2,95% | 184,00 |
| 15.09.2025 | 50,92 | 50,94 | 50,34 | 50,90 | 1,03% | 77,00 |
| 11.09.2025 | 50,52 | 50,78 | 50,38 | 50,38 | 0,16% | 350,00 |
| 10.09.2025 | 49,74 | 50,32 | 49,74 | 50,30 | 1,27% | 135,00 |
| 09.09.2025 | 49,55 | 49,96 | 49,39 | 49,67 | -0,74% | 173,00 |
| 08.09.2025 | 51,24 | 51,24 | 50,04 | 50,04 | -2,19% | 183,00 |
| 05.09.2025 | 51,24 | 51,24 | 51,16 | 51,16 | 0,39% | 5,00 |
| 04.09.2025 | 51,24 | 51,24 | 50,96 | 50,96 | 0,55% | 177,00 |
| 03.09.2025 | 52,00 | 52,00 | 50,68 | 50,68 | -1,63% | 2.138,00 |
| 02.09.2025 | 50,96 | 51,52 | 50,96 | 51,52 | 0,51% | 65,00 |
| 01.09.2025 | 51,30 | 51,30 | 50,96 | 51,26 | -0,08% | 72,00 |
| 28.08.2025 | 51,64 | 51,64 | 51,04 | 51,30 | -1,04% | 390,00 |
| 27.08.2025 | 51,82 | 51,84 | 51,50 | 51,84 | 0,86% | 99,00 |
| 26.08.2025 | 51,56 | 51,56 | 51,40 | 51,40 | -1,68% | 23,00 |
| 25.08.2025 | 52,26 | 52,28 | 52,26 | 52,28 | 0,42% | 8,00 |
| 22.08.2025 | 51,34 | 52,06 | 51,34 | 52,06 | 0,93% | 24,00 |
| 21.08.2025 | 51,74 | 51,90 | 51,58 | 51,58 | -0,58% | 260,00 |
| 19.08.2025 | 51,86 | 51,92 | 51,86 | 51,88 | -0,19% | 262,00 |
| 18.08.2025 | 51,68 | 52,30 | 51,68 | 51,98 | -0,99% | 243,00 |
| 15.08.2025 | 53,40 | 53,40 | 52,50 | 52,50 | -0,94% | 42,00 |
| 14.08.2025 | 52,92 | 53,24 | 52,52 | 53,00 | 0,68% | 136,00 |
| 13.08.2025 | 52,56 | 52,64 | 52,54 | 52,64 | 0,73% | 106,00 |
| 12.08.2025 | 51,76 | 52,26 | 51,76 | 52,26 | 0,42% | 236,00 |
| 11.08.2025 | 52,06 | 52,66 | 52,02 | 52,04 | -0,19% | 261,00 |
| 08.08.2025 | 52,14 | 52,14 | 52,14 | 52,14 | 0,58% | 200,00 |
| 07.08.2025 | 51,48 | 51,84 | 51,16 | 51,84 | 1,81% | 275,00 |
| 06.08.2025 | 51,00 | 51,00 | 50,90 | 50,92 | -0,08% | 115,00 |
| 05.08.2025 | 51,34 | 51,34 | 50,96 | 50,96 | 0,91% | 78,00 |
| 04.08.2025 | 49,99 | 50,70 | 49,99 | 50,50 | 0,28% | 126,00 |
| 01.08.2025 | 50,74 | 50,74 | 49,86 | 50,36 | -0,24% | 418,00 |
| 31.07.2025 | 49,78 | 50,56 | 49,09 | 50,48 | 0,72% | 210,00 |
| 30.07.2025 | 49,21 | 50,12 | 49,21 | 50,12 | 2,64% | 991,00 |
| 29.07.2025 | 48,06 | 48,83 | 48,06 | 48,83 | 0,81% | 150,00 |
| 28.07.2025 | 48,70 | 49,38 | 48,44 | 48,44 | 0,12% | 2.356,00 |
| 25.07.2025 | 48,29 | 48,38 | 47,81 | 48,38 | 0,37% | 62,00 |
| 24.07.2025 | 48,36 | 48,36 | 47,90 | 48,20 | -0,84% | 105,00 |
| 23.07.2025 | 49,81 | 49,93 | 48,49 | 48,61 | -1,56% | 933,00 |
| 22.07.2025 | 49,53 | 49,53 | 49,06 | 49,38 | -0,60% | 96,00 |
| 21.07.2025 | 49,18 | 49,80 | 49,01 | 49,68 | 0,87% | 805,00 |
| 18.07.2025 | 49,26 | 49,48 | 49,25 | 49,25 | 0,65% | 89,00 |
| 16.07.2025 | 48,35 | 48,93 | 48,32 | 48,93 | -0,45% | 113,00 |
| 15.07.2025 | 49,18 | 49,20 | 48,66 | 49,15 | 1,13% | 47,00 |
| 14.07.2025 | 48,76 | 49,04 | 48,60 | 48,60 | 0,14% | 218,00 |
| 11.07.2025 | 49,29 | 49,29 | 48,53 | 48,53 | -0,80% | 299,00 |
| 10.07.2025 | 48,81 | 49,37 | 48,81 | 48,92 | 2,09% | 156,00 |
| 09.07.2025 | 48,51 | 48,51 | 47,92 | 47,92 | -0,17% | 4,00 |
| 08.07.2025 | 48,27 | 48,67 | 48,00 | 48,00 | -0,62% | 1.152,00 |
| 07.07.2025 | 48,45 | 49,04 | 48,30 | 48,30 | 1,02% | 77,00 |
| 04.07.2025 | 48,28 | 48,28 | 47,81 | 47,81 | -1,77% | 4,00 |
| 03.07.2025 | 48,13 | 48,67 | 48,13 | 48,67 | 1,61% | 2,00 |
| 02.07.2025 | 48,08 | 48,08 | 47,90 | 47,90 | 0,52% | 76,00 |
| 01.07.2025 | 47,80 | 47,80 | 47,65 | 47,65 | 0,32% | 77,00 |
| 30.06.2025 | 48,16 | 48,26 | 47,50 | 47,50 | -1,25% | 163,00 |
| 27.06.2025 | 48,12 | 48,12 | 48,07 | 48,10 | 0,42% | 90,00 |
| 26.06.2025 | 47,79 | 48,18 | 47,79 | 47,90 | -0,42% | 136,00 |
| 25.06.2025 | 48,94 | 48,94 | 48,10 | 48,10 | -2,51% | 317,00 |
| 24.06.2025 | 49,25 | 49,40 | 49,25 | 49,34 | -0,38% | 213,00 |
| 23.06.2025 | 48,71 | 49,53 | 48,44 | 49,53 | 0,94% | 40,00 |
| 20.06.2025 | 48,48 | 49,07 | 48,48 | 49,07 | 0,43% | 97,00 |
| 19.06.2025 | 48,80 | 48,86 | 48,80 | 48,86 | -0,81% | 155,00 |
| 18.06.2025 | 49,04 | 49,26 | 48,56 | 49,26 | 2,54% | 12,00 |
| 17.06.2025 | 48,23 | 48,23 | 48,04 | 48,04 | -0,27% | 3,00 |
| 16.06.2025 | 48,99 | 49,49 | 48,17 | 48,17 | -3,16% | 197,00 |
| 13.06.2025 | 49,50 | 49,94 | 49,50 | 49,74 | 0,48% | 161,00 |
| 12.06.2025 | 50,00 | 50,00 | 49,50 | 49,50 | -2,14% | 81,00 |
| 11.06.2025 | 50,58 | 50,58 | 50,58 | 50,58 | -0,43% | 13,00 |
| 10.06.2025 | 50,38 | 50,80 | 50,38 | 50,80 | 0,99% | 2,00 |
| 09.06.2025 | 50,30 | 50,30 | 50,30 | 50,30 | 0,12% | 130,00 |
| 06.06.2025 | 50,08 | 50,50 | 50,08 | 50,24 | -0,48% | 31,00 |
| 05.06.2025 | 50,70 | 50,70 | 50,48 | 50,48 | -0,08% | 82,00 |
| 04.06.2025 | 51,66 | 51,66 | 50,34 | 50,52 | -1,67% | 184,00 |
| 03.06.2025 | 50,58 | 51,38 | 50,58 | 51,38 | 0,27% | 84,00 |
| 02.06.2025 | 51,16 | 51,24 | 50,72 | 51,24 | 0,12% | 76,00 |
| 30.05.2025 | 51,66 | 51,66 | 51,18 | 51,18 | -0,12% | 221,00 |
| 29.05.2025 | 51,24 | 51,24 | 51,24 | 51,24 | -0,23% | 1,00 |
| 28.05.2025 | 51,62 | 51,62 | 51,32 | 51,36 | -1,19% | 100,00 |
| 27.05.2025 | 51,00 | 51,98 | 51,00 | 51,98 | 0,31% | 80,00 |
| 26.05.2025 | 51,10 | 51,82 | 51,10 | 51,82 | 1,85% | 36,00 |
| 23.05.2025 | 51,12 | 51,12 | 50,74 | 50,88 | 0,28% | 197,00 |