56,100$
0,29%
Echtzeit-Aktienkurs Black Hills Corp.
Bid:
Ask:
Aktienkurse zur Black Hills Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 55,93 | 56,18 | 55,50 | 56,10 | 0,29% | 598.396,00 |
| 27.06.2025 | 56,11 | 56,39 | 55,62 | 55,94 | 0,05% | 1.007.798,00 |
| 26.06.2025 | 55,80 | 56,05 | 55,54 | 55,91 | 0,45% | 980.402,00 |
| 25.06.2025 | 56,56 | 56,56 | 55,52 | 55,66 | -2,04% | 850.722,00 |
| 24.06.2025 | 56,69 | 57,17 | 56,69 | 56,82 | -0,32% | 392.568,00 |
| 23.06.2025 | 56,00 | 57,11 | 56,00 | 57,00 | 2,21% | 580.931,00 |
| 20.06.2025 | 56,11 | 56,40 | 55,72 | 55,77 | -0,36% | 878.484,00 |
| 18.06.2025 | 56,25 | 56,43 | 55,89 | 55,97 | -0,21% | 447.126,00 |
| 17.06.2025 | 56,22 | 56,28 | 55,49 | 56,09 | -0,25% | 865.525,00 |
| 16.06.2025 | 56,92 | 57,31 | 55,96 | 56,23 | -1,06% | 386.455,00 |
| 13.06.2025 | 57,21 | 57,48 | 56,68 | 56,83 | -1,11% | 299.885,00 |
| 12.06.2025 | 57,30 | 57,52 | 57,10 | 57,47 | -0,05% | 286.918,00 |
| 11.06.2025 | 57,90 | 58,02 | 57,42 | 57,50 | -0,33% | 482.451,00 |
| 10.06.2025 | 57,38 | 57,88 | 57,37 | 57,69 | 0,52% | 500.203,00 |
| 09.06.2025 | 57,17 | 57,65 | 56,90 | 57,39 | 0,38% | 359.507,00 |
| 06.06.2025 | 57,69 | 57,69 | 56,69 | 57,17 | -0,10% | 573.195,00 |
| 05.06.2025 | 57,37 | 57,39 | 56,91 | 57,23 | -0,38% | 295.187,00 |
| 04.06.2025 | 58,34 | 58,34 | 57,43 | 57,45 | -1,86% | 295.830,00 |
| 03.06.2025 | 58,31 | 58,70 | 57,89 | 58,54 | 0,27% | 396.851,00 |
| 02.06.2025 | 58,29 | 58,79 | 58,00 | 58,38 | -0,15% | 503.999,00 |
| 30.05.2025 | 58,03 | 58,70 | 57,92 | 58,47 | 0,62% | 443.595,00 |
| 29.05.2025 | 57,50 | 58,13 | 57,37 | 58,11 | 0,82% | 557.748,00 |
| 28.05.2025 | 58,64 | 58,88 | 57,40 | 57,64 | -1,67% | 427.093,00 |
| 27.05.2025 | 58,50 | 58,85 | 58,18 | 58,62 | 0,96% | 472.890,00 |
| 23.05.2025 | 57,79 | 58,14 | 57,28 | 58,06 | 0,87% | 343.293,00 |
| 22.05.2025 | 57,94 | 57,95 | 57,00 | 57,56 | -1,15% | 558.155,00 |
| 21.05.2025 | 59,01 | 59,15 | 58,04 | 58,23 | -1,79% | 463.187,00 |
| 20.05.2025 | 58,80 | 59,56 | 58,80 | 59,29 | 0,61% | 428.153,00 |
| 19.05.2025 | 58,20 | 58,99 | 58,00 | 58,93 | 0,75% | 459.503,00 |
| 16.05.2025 | 57,92 | 58,54 | 57,83 | 58,49 | -0,31% | 437.892,00 |
| 15.05.2025 | 57,50 | 58,95 | 57,50 | 58,67 | 2,41% | 355.965,00 |
| 14.05.2025 | 57,50 | 57,72 | 56,50 | 57,29 | -0,81% | 509.558,00 |
| 13.05.2025 | 58,36 | 58,49 | 57,62 | 57,76 | -0,53% | 432.107,00 |
| 12.05.2025 | 58,79 | 58,79 | 57,66 | 58,07 | -0,77% | 465.916,00 |
| 09.05.2025 | 58,85 | 59,00 | 58,15 | 58,52 | -0,59% | 404.978,00 |
| 08.05.2025 | 60,91 | 61,38 | 58,76 | 58,87 | -4,66% | 806.827,00 |
| 07.05.2025 | 61,59 | 62,20 | 61,12 | 61,75 | 0,41% | 472.925,00 |
| 06.05.2025 | 61,43 | 61,89 | 60,84 | 61,50 | 0,75% | 330.976,00 |
| 05.05.2025 | 61,12 | 61,36 | 60,50 | 61,04 | -0,39% | 231.901,00 |
| 02.05.2025 | 60,97 | 61,36 | 60,49 | 61,28 | 0,87% | 244.103,00 |
| 01.05.2025 | 60,89 | 61,33 | 60,20 | 60,75 | -0,25% | 288.164,00 |
| 30.04.2025 | 61,06 | 61,38 | 59,81 | 60,90 | -0,43% | 533.729,00 |
| 29.04.2025 | 60,80 | 61,40 | 60,61 | 61,16 | 0,54% | 271.216,00 |
| 28.04.2025 | 60,12 | 60,89 | 59,95 | 60,83 | 1,00% | 328.636,00 |
| 25.04.2025 | 60,40 | 60,42 | 59,84 | 60,23 | -0,53% | 275.331,00 |
| 24.04.2025 | 60,19 | 60,79 | 59,97 | 60,55 | -0,12% | 247.785,00 |
| 23.04.2025 | 60,76 | 61,37 | 60,12 | 60,62 | -0,28% | 354.935,00 |
| 22.04.2025 | 60,28 | 60,91 | 60,05 | 60,79 | 1,79% | 486.559,00 |
| 21.04.2025 | 60,33 | 60,45 | 59,22 | 59,72 | -1,45% | 313.670,00 |
| 17.04.2025 | 59,83 | 61,30 | 59,83 | 60,60 | 0,95% | 492.013,00 |
| 16.04.2025 | 60,42 | 60,77 | 59,64 | 60,03 | -0,25% | 374.356,00 |
| 15.04.2025 | 60,21 | 60,65 | 59,92 | 60,18 | 0,55% | 348.221,00 |
| 14.04.2025 | 58,70 | 59,97 | 58,39 | 59,85 | 2,55% | 410.847,00 |
| 11.04.2025 | 57,90 | 58,60 | 56,79 | 58,36 | 0,19% | 494.182,00 |
| 10.04.2025 | 57,66 | 58,88 | 56,90 | 58,25 | 0,45% | 597.175,00 |
| 09.04.2025 | 56,29 | 58,88 | 54,92 | 57,99 | 2,20% | 852.513,00 |
| 08.04.2025 | 57,71 | 58,31 | 56,22 | 56,74 | 0,09% | 716.731,00 |
| 07.04.2025 | 56,66 | 58,43 | 55,34 | 56,69 | -2,84% | 751.529,00 |
| 04.04.2025 | 60,00 | 60,82 | 57,64 | 58,35 | -4,08% | 618.780,00 |
| 03.04.2025 | 61,50 | 61,83 | 60,70 | 60,83 | -0,64% | 532.403,00 |
| 02.04.2025 | 60,99 | 61,44 | 60,52 | 61,22 | 0,59% | 416.123,00 |
| 01.04.2025 | 60,60 | 61,10 | 60,15 | 60,86 | 0,35% | 424.926,00 |
| 31.03.2025 | 60,27 | 61,35 | 60,27 | 60,65 | 1,03% | 516.924,00 |
| 28.03.2025 | 60,00 | 60,15 | 59,55 | 60,03 | 0,69% | 478.407,00 |
| 27.03.2025 | 59,71 | 60,00 | 59,37 | 59,62 | 0,24% | 307.217,00 |
| 26.03.2025 | 59,10 | 59,57 | 59,03 | 59,48 | 1,12% | 331.022,00 |
| 25.03.2025 | 59,24 | 59,46 | 58,50 | 58,82 | -1,08% | 543.414,00 |
| 24.03.2025 | 59,60 | 59,85 | 58,97 | 59,46 | 0,39% | 482.251,00 |
| 21.03.2025 | 60,39 | 60,56 | 58,85 | 59,23 | -1,94% | 1.314.822,00 |
| 20.03.2025 | 60,44 | 60,96 | 60,33 | 60,40 | -0,36% | 302.999,00 |
| 19.03.2025 | 60,87 | 60,87 | 59,96 | 60,62 | 0,21% | 362.381,00 |
| 18.03.2025 | 61,23 | 61,23 | 60,34 | 60,49 | -1,40% | 330.159,00 |
| 17.03.2025 | 61,17 | 61,92 | 61,16 | 61,35 | 0,28% | 360.388,00 |
| 14.03.2025 | 59,48 | 61,32 | 59,30 | 61,18 | 3,17% | 464.726,00 |
| 13.03.2025 | 59,10 | 59,90 | 59,01 | 59,30 | 0,41% | 384.359,00 |
| 12.03.2025 | 60,40 | 60,48 | 58,90 | 59,06 | -2,11% | 513.580,00 |
| 11.03.2025 | 60,39 | 61,02 | 60,03 | 60,33 | 0,07% | 553.075,00 |
| 10.03.2025 | 60,44 | 61,15 | 60,09 | 60,29 | 0,35% | 707.781,00 |
| 07.03.2025 | 59,66 | 60,47 | 59,35 | 60,08 | 1,06% | 564.161,00 |
| 06.03.2025 | 59,85 | 59,98 | 59,06 | 59,45 | -1,13% | 452.167,00 |
| 05.03.2025 | 60,59 | 61,02 | 59,67 | 60,13 | -1,00% | 500.640,00 |
| 04.03.2025 | 61,86 | 61,99 | 60,63 | 60,74 | -1,81% | 551.252,00 |
| 03.03.2025 | 61,06 | 61,96 | 60,90 | 61,86 | 1,11% | 448.653,00 |
| 28.02.2025 | 60,66 | 61,35 | 60,49 | 61,18 | 1,32% | 559.863,00 |
| 27.02.2025 | 59,68 | 60,61 | 59,21 | 60,38 | 0,18% | 563.876,00 |
| 26.02.2025 | 59,65 | 60,61 | 59,39 | 60,27 | 1,04% | 639.058,00 |
| 25.02.2025 | 59,81 | 60,10 | 59,59 | 59,65 | -0,23% | 513.350,00 |
| 24.02.2025 | 59,57 | 60,50 | 59,42 | 59,79 | 0,23% | 369.467,00 |
| 21.02.2025 | 59,20 | 59,98 | 58,96 | 59,65 | 1,41% | 450.397,00 |
| 20.02.2025 | 58,95 | 59,02 | 58,54 | 58,82 | -0,46% | 641.386,00 |
| 19.02.2025 | 59,01 | 59,61 | 58,89 | 59,09 | -0,07% | 336.625,00 |
| 18.02.2025 | 58,97 | 59,57 | 58,49 | 59,13 | -0,87% | 446.207,00 |
| 14.02.2025 | 60,34 | 60,75 | 59,49 | 59,65 | -1,09% | 395.071,00 |
| 13.02.2025 | 60,21 | 60,45 | 59,81 | 60,31 | 0,35% | 352.908,00 |
| 12.02.2025 | 59,08 | 60,13 | 59,07 | 60,10 | 0,10% | 278.185,00 |
| 11.02.2025 | 59,40 | 60,08 | 59,17 | 60,04 | 0,62% | 335.185,00 |
| 10.02.2025 | 59,32 | 60,03 | 58,80 | 59,67 | 0,35% | 344.948,00 |
| 07.02.2025 | 59,78 | 60,59 | 59,39 | 59,46 | -0,73% | 423.093,00 |
| 06.02.2025 | 60,63 | 60,69 | 58,32 | 59,90 | -0,28% | 761.653,00 |
| 05.02.2025 | 59,66 | 60,09 | 59,27 | 60,07 | 1,52% | 452.820,00 |