60,070$
1,52%
Echtzeit-Aktienkurs Black Hills Corp.
Bid:
Ask:
Aktienkurse zur Black Hills Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 59,66 | 60,09 | 59,27 | 60,07 | 1,52% | 452.820,00 |
| 04.02.2025 | 58,94 | 59,32 | 58,05 | 59,17 | 0,25% | 466.063,00 |
| 03.02.2025 | 58,05 | 59,10 | 57,93 | 59,02 | 0,49% | 414.663,00 |
| 31.01.2025 | 58,85 | 59,06 | 58,40 | 58,73 | -0,49% | 615.959,00 |
| 30.01.2025 | 58,77 | 59,25 | 58,43 | 59,02 | 1,58% | 328.224,00 |
| 29.01.2025 | 58,89 | 58,92 | 57,83 | 58,10 | -0,99% | 281.427,00 |
| 28.01.2025 | 59,66 | 59,88 | 58,31 | 58,68 | -1,77% | 472.054,00 |
| 27.01.2025 | 58,32 | 59,75 | 57,96 | 59,74 | 3,79% | 689.695,00 |
| 24.01.2025 | 57,31 | 57,65 | 56,99 | 57,56 | 0,44% | 418.997,00 |
| 23.01.2025 | 57,58 | 57,64 | 57,06 | 57,31 | -0,37% | 416.400,00 |
| 22.01.2025 | 59,63 | 59,63 | 57,40 | 57,52 | -3,78% | 363.660,00 |
| 21.01.2025 | 60,00 | 60,65 | 59,57 | 59,78 | 0,34% | 478.607,00 |
| 17.01.2025 | 59,08 | 59,78 | 59,05 | 59,58 | 0,80% | 387.717,00 |
| 16.01.2025 | 57,29 | 59,22 | 57,00 | 59,11 | 3,79% | 483.441,00 |
| 15.01.2025 | 57,40 | 57,67 | 56,72 | 56,95 | 0,80% | 361.678,00 |
| 14.01.2025 | 56,11 | 56,61 | 55,97 | 56,50 | 0,96% | 447.569,00 |
| 13.01.2025 | 55,68 | 56,14 | 55,68 | 55,96 | 0,39% | 579.515,00 |
| 10.01.2025 | 55,57 | 56,00 | 55,00 | 55,74 | -0,84% | 586.222,00 |
| 08.01.2025 | 55,90 | 56,25 | 55,23 | 56,21 | 0,04% | 488.195,00 |
| 07.01.2025 | 56,52 | 56,88 | 55,80 | 56,19 | -0,41% | 557.334,00 |
| 06.01.2025 | 57,67 | 57,94 | 56,34 | 56,42 | -2,37% | 433.782,00 |
| 03.01.2025 | 58,20 | 58,27 | 57,36 | 57,79 | -0,55% | 485.919,00 |
| 02.01.2025 | 58,84 | 58,95 | 57,95 | 58,11 | -0,70% | 299.682,00 |
| 31.12.2024 | 58,55 | 58,99 | 58,13 | 58,52 | 0,22% | 309.891,00 |
| 30.12.2024 | 58,40 | 58,67 | 57,73 | 58,39 | -0,27% | 357.628,00 |
| 27.12.2024 | 58,68 | 59,39 | 58,37 | 58,55 | -0,73% | 263.773,00 |
| 26.12.2024 | 58,72 | 59,14 | 58,20 | 58,98 | 0,00% | 289.162,00 |
| 24.12.2024 | 58,35 | 59,06 | 58,14 | 58,98 | 0,92% | 189.501,00 |
| 23.12.2024 | 57,74 | 58,48 | 57,31 | 58,44 | 0,81% | 429.344,00 |
| 20.12.2024 | 57,20 | 58,61 | 57,20 | 57,97 | -0,14% | 1.815.931,00 |
| 19.12.2024 | 57,94 | 58,92 | 57,76 | 58,05 | 0,55% | 561.514,00 |
| 18.12.2024 | 59,97 | 60,24 | 57,67 | 57,73 | -3,88% | 472.326,00 |
| 17.12.2024 | 60,22 | 60,97 | 59,75 | 60,06 | -1,18% | 463.172,00 |
| 16.12.2024 | 60,86 | 61,37 | 60,76 | 60,78 | -0,30% | 459.253,00 |
| 13.12.2024 | 61,05 | 61,24 | 60,66 | 60,96 | -0,03% | 389.689,00 |
| 12.12.2024 | 61,13 | 61,38 | 60,85 | 60,98 | -0,03% | 446.656,00 |
| 11.12.2024 | 61,42 | 61,58 | 60,98 | 61,00 | -0,62% | 467.413,00 |
| 10.12.2024 | 61,30 | 61,68 | 60,28 | 61,38 | 0,00% | 367.838,00 |
| 09.12.2024 | 62,20 | 62,29 | 61,26 | 61,38 | -0,87% | 493.805,00 |
| 06.12.2024 | 62,88 | 62,88 | 61,66 | 61,92 | -1,35% | 362.897,00 |
| 05.12.2024 | 63,03 | 63,20 | 62,67 | 62,77 | -0,38% | 281.040,00 |
| 04.12.2024 | 63,13 | 63,24 | 62,55 | 63,01 | 0,02% | 372.956,00 |
| 03.12.2024 | 63,33 | 63,65 | 62,86 | 63,00 | 0,30% | 455.978,00 |
| 02.12.2024 | 64,20 | 64,24 | 62,52 | 62,81 | -1,97% | 467.141,00 |
| 29.11.2024 | 64,20 | 64,46 | 64,04 | 64,07 | 0,20% | 254.173,00 |
| 27.11.2024 | 63,97 | 64,23 | 63,67 | 63,94 | 0,55% | 391.690,00 |
| 26.11.2024 | 64,32 | 64,64 | 63,57 | 63,59 | -1,65% | 510.056,00 |
| 25.11.2024 | 64,65 | 65,59 | 64,61 | 64,66 | 0,54% | 609.604,00 |
| 22.11.2024 | 63,65 | 64,76 | 63,65 | 64,31 | 3,01% | 513.103,00 |
| 20.11.2024 | 62,69 | 62,73 | 62,00 | 62,43 | -0,45% | 328.761,00 |
| 19.11.2024 | 62,63 | 62,79 | 61,86 | 62,71 | -0,40% | 553.630,00 |
| 18.11.2024 | 61,85 | 63,27 | 61,85 | 62,96 | 0,35% | 393.466,00 |
| 15.11.2024 | 62,99 | 63,54 | 62,69 | 62,74 | 0,10% | 502.251,00 |
| 14.11.2024 | 63,38 | 63,60 | 62,61 | 62,68 | -0,76% | 652.914,00 |
| 13.11.2024 | 62,24 | 63,18 | 62,20 | 63,16 | 2,25% | 956.467,00 |
| 12.11.2024 | 62,38 | 63,01 | 61,62 | 61,77 | -0,98% | 550.582,00 |
| 11.11.2024 | 60,72 | 62,48 | 60,72 | 62,38 | 2,63% | 553.581,00 |
| 08.11.2024 | 60,07 | 60,98 | 59,50 | 60,78 | 2,03% | 456.246,00 |
| 07.11.2024 | 59,01 | 60,65 | 58,40 | 59,57 | -1,31% | 896.977,00 |
| 06.11.2024 | 59,66 | 60,66 | 58,78 | 60,36 | 2,64% | 921.130,00 |
| 05.11.2024 | 57,36 | 58,90 | 57,20 | 58,81 | 2,10% | 380.188,00 |
| 04.11.2024 | 57,50 | 58,11 | 57,35 | 57,60 | -0,55% | 327.632,00 |
| 01.11.2024 | 59,32 | 59,65 | 57,84 | 57,92 | -2,15% | 357.520,00 |
| 31.10.2024 | 59,62 | 59,91 | 59,15 | 59,19 | -0,64% | 520.058,00 |
| 30.10.2024 | 60,08 | 60,65 | 59,51 | 59,57 | -0,63% | 460.666,00 |
| 29.10.2024 | 59,88 | 60,37 | 59,59 | 59,95 | -0,66% | 599.926,00 |
| 28.10.2024 | 60,14 | 60,60 | 59,71 | 60,35 | 0,80% | 292.233,00 |
| 25.10.2024 | 60,81 | 60,81 | 59,84 | 59,87 | -0,91% | 315.758,00 |
| 24.10.2024 | 61,08 | 61,24 | 60,14 | 60,42 | -1,06% | 309.377,00 |
| 23.10.2024 | 60,59 | 61,37 | 60,59 | 61,07 | 0,33% | 1.261.556,00 |
| 22.10.2024 | 60,50 | 60,93 | 59,98 | 60,87 | 0,41% | 759.844,00 |
| 21.10.2024 | 61,93 | 61,93 | 60,52 | 60,62 | -1,85% | 671.413,00 |
| 18.10.2024 | 61,90 | 62,12 | 61,46 | 61,76 | -0,15% | 348.142,00 |
| 17.10.2024 | 62,06 | 62,19 | 61,60 | 61,85 | -0,31% | 613.778,00 |
| 16.10.2024 | 61,22 | 62,20 | 61,18 | 62,04 | 1,86% | 384.900,00 |
| 15.10.2024 | 60,62 | 61,77 | 60,59 | 60,91 | 0,76% | 513.592,00 |
| 14.10.2024 | 59,49 | 60,84 | 59,29 | 60,45 | 1,92% | 480.725,00 |
| 11.10.2024 | 58,98 | 59,44 | 58,93 | 59,31 | 0,85% | 285.062,00 |
| 10.10.2024 | 59,17 | 59,53 | 58,62 | 58,81 | -0,61% | 309.685,00 |
| 09.10.2024 | 59,20 | 59,79 | 59,01 | 59,17 | -0,37% | 261.706,00 |
| 08.10.2024 | 59,52 | 59,78 | 59,17 | 59,39 | 0,46% | 321.174,00 |
| 07.10.2024 | 59,72 | 59,85 | 58,81 | 59,12 | -1,38% | 329.445,00 |
| 04.10.2024 | 59,65 | 60,00 | 59,49 | 59,95 | -0,07% | 274.395,00 |
| 03.10.2024 | 60,51 | 60,57 | 59,90 | 59,99 | -0,86% | 232.289,00 |
| 02.10.2024 | 60,54 | 61,05 | 60,32 | 60,51 | -0,59% | 217.419,00 |
| 01.10.2024 | 61,15 | 61,29 | 60,70 | 60,87 | -0,41% | 251.239,00 |
| 30.09.2024 | 61,04 | 61,36 | 60,63 | 61,12 | 0,11% | 352.077,00 |
| 27.09.2024 | 61,12 | 61,50 | 60,85 | 61,05 | 0,66% | 315.139,00 |
| 26.09.2024 | 60,89 | 61,31 | 60,61 | 60,65 | -0,46% | 368.170,00 |
| 25.09.2024 | 61,50 | 61,50 | 60,66 | 60,93 | -0,34% | 379.547,00 |
| 24.09.2024 | 61,40 | 61,96 | 61,07 | 61,14 | -0,63% | 466.221,00 |
| 23.09.2024 | 60,93 | 61,59 | 60,66 | 61,53 | 1,40% | 367.674,00 |
| 20.09.2024 | 60,66 | 60,94 | 60,22 | 60,68 | -0,28% | 842.853,00 |
| 19.09.2024 | 60,88 | 61,20 | 60,10 | 60,85 | -0,05% | 364.156,00 |
| 18.09.2024 | 61,26 | 61,68 | 60,80 | 60,88 | -0,44% | 326.111,00 |
| 17.09.2024 | 61,50 | 61,89 | 61,08 | 61,15 | 0,10% | 330.768,00 |
| 16.09.2024 | 60,90 | 61,31 | 60,65 | 61,09 | 0,89% | 302.327,00 |
| 13.09.2024 | 59,80 | 60,56 | 59,66 | 60,55 | 1,95% | 282.773,00 |
| 12.09.2024 | 59,48 | 59,88 | 59,25 | 59,39 | -0,30% | 247.953,00 |
| 11.09.2024 | 60,09 | 60,09 | 59,15 | 59,57 | -1,29% | 355.281,00 |