61,730€
2,64%
Echtzeit-Aktienkurs Black Hills Corp
Bid:
Ask:
Aktienkurse zur Black Hills Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |