52,290€
0,87%
Echtzeit-Aktienkurs Black Hills Corp.
Bid:
Ask:
Aktienkurse zur Black Hills Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
22.05.2025 | 51,24 | 51,42 | 50,72 | 50,74 | -0,51% | 102,00 |
21.05.2025 | 51,90 | 52,42 | 51,00 | 51,00 | -3,08% | 42,00 |
20.05.2025 | 52,62 | 52,62 | 52,62 | 52,62 | 1,70% | 1,00 |
19.05.2025 | 51,40 | 52,40 | 51,40 | 51,74 | 0,27% | 7,00 |
16.05.2025 | 52,00 | 52,10 | 51,60 | 51,60 | -1,83% | 7,00 |
15.05.2025 | 51,06 | 52,60 | 50,74 | 52,56 | 2,98% | 72,00 |
14.05.2025 | 51,90 | 51,90 | 51,04 | 51,04 | -0,93% | 76,00 |
13.05.2025 | 52,42 | 52,54 | 51,52 | 51,52 | -2,50% | 198,00 |
12.05.2025 | 53,52 | 53,52 | 51,56 | 52,84 | 0,27% | 206,00 |
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 |