56,440€
1,07%
Echtzeit-Aktienkurs Black Hills Corp.
Bid:
Ask:
Aktienkurse zur Black Hills Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 55,89 | 56,74 | 55,57 | 56,43 | 1,06% | 270,00 |
| 29.01.2025 | 56,21 | 56,66 | 55,54 | 55,84 | -0,55% | 372,00 |
| 28.01.2025 | 57,05 | 57,39 | 55,91 | 56,15 | -1,23% | 95,00 |
| 27.01.2025 | 54,58 | 56,96 | 54,13 | 56,85 | 3,59% | 599,00 |
| 24.01.2025 | 54,78 | 54,98 | 54,21 | 54,88 | -0,15% | 435,00 |
| 23.01.2025 | 55,26 | 55,58 | 54,84 | 54,96 | -0,49% | 28,00 |
| 22.01.2025 | 57,44 | 57,53 | 55,12 | 55,23 | -3,68% | 42,00 |
| 21.01.2025 | 58,29 | 58,48 | 57,14 | 57,34 | -1,48% | 552,00 |
| 20.01.2025 | 57,82 | 58,46 | 57,76 | 58,20 | 0,33% | 99,00 |
| 17.01.2025 | 57,53 | 58,13 | 57,24 | 58,01 | 0,99% | 217,00 |
| 16.01.2025 | 55,41 | 57,45 | 55,10 | 57,44 | 3,66% | 87,00 |
| 15.01.2025 | 54,92 | 55,67 | 54,82 | 55,41 | 1,00% | 35,00 |
| 14.01.2025 | 54,66 | 55,60 | 54,41 | 54,86 | 0,31% | 210,00 |
| 13.01.2025 | 54,53 | 54,94 | 54,20 | 54,69 | 0,39% | 240,00 |
| 10.01.2025 | 54,58 | 55,08 | 53,73 | 54,48 | -0,27% | 263,00 |
| 09.01.2025 | 54,50 | 54,80 | 54,44 | 54,63 | 0,35% | 56,00 |
| 08.01.2025 | 54,36 | 54,80 | 53,67 | 54,44 | 0,37% | 130,00 |
| 07.01.2025 | 54,22 | 54,78 | 53,94 | 54,24 | -0,17% | 58,00 |
| 06.01.2025 | 56,03 | 56,07 | 54,24 | 54,33 | -3,12% | 623,00 |
| 03.01.2025 | 56,67 | 56,88 | 55,79 | 56,08 | -1,01% | 236,00 |
| 02.01.2025 | 56,28 | 57,24 | 56,28 | 56,65 | 1,91% | 117,00 |
| 30.12.2024 | 55,99 | 56,30 | 55,52 | 55,59 | -1,03% | 26,00 |
| 27.12.2024 | 56,61 | 56,92 | 55,98 | 56,17 | 0,18% | 297,00 |
| 23.12.2024 | 55,71 | 56,19 | 55,16 | 56,07 | 0,95% | 221,00 |
| 20.12.2024 | 55,93 | 56,17 | 55,04 | 55,54 | -0,79% | 307,00 |
| 19.12.2024 | 55,67 | 56,59 | 55,34 | 55,98 | 0,34% | 326,00 |
| 18.12.2024 | 57,24 | 57,52 | 55,74 | 55,79 | -2,64% | 389,00 |
| 17.12.2024 | 57,75 | 58,06 | 57,00 | 57,30 | -0,97% | 93,00 |
| 16.12.2024 | 58,02 | 58,47 | 57,82 | 57,86 | -0,41% | 134,00 |
| 13.12.2024 | 58,00 | 58,52 | 57,76 | 58,10 | -0,29% | 108,00 |
| 12.12.2024 | 57,92 | 58,54 | 57,80 | 58,27 | 0,17% | 30,00 |
| 11.12.2024 | 58,43 | 58,80 | 58,11 | 58,17 | -0,24% | 1,00 |
| 10.12.2024 | 57,84 | 58,60 | 57,35 | 58,31 | 0,29% | 232,00 |
| 09.12.2024 | 58,68 | 58,90 | 58,07 | 58,14 | -0,73% | 37,00 |
| 06.12.2024 | 59,33 | 59,56 | 58,43 | 58,57 | -1,23% | 237,00 |
| 05.12.2024 | 59,93 | 60,20 | 59,25 | 59,30 | -1,07% | 187,00 |
| 04.12.2024 | 60,03 | 60,41 | 59,45 | 59,94 | -0,03% | 10,00 |
| 03.12.2024 | 59,83 | 60,47 | 59,48 | 59,96 | 0,15% | 266,00 |
| 02.12.2024 | 60,89 | 61,30 | 59,79 | 59,87 | -1,35% | 197,00 |
| 29.11.2024 | 60,61 | 61,17 | 60,32 | 60,69 | -0,10% | 105,00 |
| 28.11.2024 | 60,69 | 60,78 | 60,63 | 60,75 | 0,48% | - |
| 27.11.2024 | 60,70 | 60,85 | 60,25 | 60,46 | -0,40% | 128,00 |
| 26.11.2024 | 61,74 | 61,82 | 60,69 | 60,70 | -1,59% | 151,00 |
| 25.11.2024 | 61,71 | 62,49 | 61,14 | 61,68 | -0,16% | 338,00 |
| 22.11.2024 | 60,47 | 62,24 | 60,37 | 61,78 | 2,28% | 96,00 |
| 21.11.2024 | 59,19 | 60,57 | 59,09 | 60,40 | 2,10% | 453,00 |
| 20.11.2024 | 59,13 | 59,65 | 58,94 | 59,16 | 0,12% | 200,00 |
| 19.11.2024 | 59,46 | 59,67 | 58,56 | 59,09 | -0,57% | 277,00 |
| 18.11.2024 | 58,94 | 59,73 | 58,44 | 59,43 | -0,25% | 44,00 |
| 15.11.2024 | 59,16 | 60,28 | 58,98 | 59,58 | 0,05% | 68,00 |
| 14.11.2024 | 59,79 | 60,30 | 59,31 | 59,55 | -0,12% | 250,00 |
| 13.11.2024 | 58,02 | 59,67 | 57,98 | 59,62 | 2,60% | 657,00 |
| 12.11.2024 | 58,60 | 59,29 | 58,03 | 58,11 | -0,80% | 180,00 |
| 11.11.2024 | 56,78 | 58,64 | 56,50 | 58,58 | 3,43% | 740,00 |
| 08.11.2024 | 55,28 | 56,93 | 55,18 | 56,64 | 2,61% | 88,00 |
| 07.11.2024 | 56,27 | 56,46 | 54,03 | 55,20 | -1,73% | 82,00 |
| 06.11.2024 | 55,76 | 56,84 | 54,69 | 56,17 | 4,37% | 238,00 |
| 05.11.2024 | 53,01 | 53,92 | 52,53 | 53,82 | 1,64% | 444,00 |
| 04.11.2024 | 53,16 | 53,42 | 52,71 | 52,95 | -0,84% | 171,00 |
| 01.11.2024 | 54,52 | 55,01 | 53,38 | 53,40 | -1,95% | 131,00 |
| 31.10.2024 | 54,69 | 55,10 | 54,40 | 54,46 | -0,71% | 211,00 |
| 30.10.2024 | 55,37 | 55,96 | 54,72 | 54,85 | -1,08% | 107,00 |
| 29.10.2024 | 55,80 | 55,98 | 55,25 | 55,45 | -0,63% | 457,00 |
| 28.10.2024 | 55,40 | 56,06 | 55,38 | 55,80 | 0,63% | 165,00 |
| 25.10.2024 | 55,81 | 56,24 | 55,44 | 55,45 | -0,75% | 109,00 |
| 24.10.2024 | 56,49 | 56,82 | 55,59 | 55,87 | -1,34% | 14,00 |
| 23.10.2024 | 56,19 | 56,94 | 56,17 | 56,63 | 0,50% | 91,00 |
| 22.10.2024 | 55,93 | 56,64 | 55,49 | 56,35 | 0,36% | 442,00 |
| 21.10.2024 | 56,85 | 57,10 | 55,93 | 56,15 | -1,14% | 65,00 |
| 18.10.2024 | 57,11 | 57,24 | 56,61 | 56,80 | -0,49% | 261,00 |
| 17.10.2024 | 57,15 | 57,50 | 56,90 | 57,08 | -0,04% | 208,00 |
| 16.10.2024 | 55,89 | 57,29 | 55,87 | 57,10 | 2,06% | 74,00 |
| 15.10.2024 | 55,67 | 56,67 | 55,14 | 55,95 | 0,76% | 100,00 |
| 14.10.2024 | 54,29 | 55,84 | 54,27 | 55,53 | 2,38% | 59,00 |
| 11.10.2024 | 53,76 | 54,32 | 53,62 | 54,24 | 0,91% | 146,00 |
| 10.10.2024 | 54,04 | 54,38 | 53,67 | 53,75 | -0,63% | 270,00 |
| 09.10.2024 | 54,06 | 54,64 | 53,96 | 54,09 | -0,11% | - |
| 08.10.2024 | 53,82 | 54,45 | 53,52 | 54,15 | 0,54% | 106,00 |
| 07.10.2024 | 54,53 | 55,32 | 53,62 | 53,86 | -1,37% | 153,00 |
| 04.10.2024 | 54,44 | 55,34 | 54,22 | 54,61 | 0,40% | 469,00 |
| 03.10.2024 | 54,77 | 54,95 | 54,27 | 54,39 | -0,64% | 60,00 |
| 02.10.2024 | 54,88 | 55,27 | 54,54 | 54,74 | -0,49% | 175,00 |
| 01.10.2024 | 54,82 | 55,34 | 54,79 | 55,01 | 0,18% | 301,00 |
| 30.09.2024 | 55,08 | 55,08 | 54,43 | 54,91 | 0,44% | 166,00 |
| 27.09.2024 | 54,38 | 55,04 | 54,26 | 54,67 | 0,70% | 60,00 |
| 26.09.2024 | 54,83 | 55,00 | 54,21 | 54,29 | -0,77% | 11,00 |
| 25.09.2024 | 54,44 | 54,88 | 54,28 | 54,71 | -0,09% | 88,00 |
| 24.09.2024 | 55,33 | 55,56 | 54,63 | 54,76 | -0,99% | 211,00 |
| 23.09.2024 | 54,44 | 55,32 | 54,34 | 55,31 | 1,73% | 39,00 |
| 20.09.2024 | 54,50 | 54,80 | 54,02 | 54,37 | -0,40% | 526,00 |
| 19.09.2024 | 55,05 | 55,50 | 53,96 | 54,59 | -0,40% | 514,00 |
| 18.09.2024 | 54,97 | 55,33 | 54,60 | 54,81 | -0,36% | 108,00 |
| 17.09.2024 | 54,88 | 55,66 | 54,70 | 55,01 | 0,15% | 66,00 |
| 16.09.2024 | 54,56 | 55,14 | 54,44 | 54,93 | 0,59% | 241,00 |
| 13.09.2024 | 53,57 | 54,61 | 53,55 | 54,61 | 1,71% | 131,00 |
| 12.09.2024 | 54,18 | 54,28 | 53,61 | 53,69 | -0,68% | - |
| 11.09.2024 | 54,40 | 54,74 | 53,73 | 54,06 | -1,19% | 40,00 |
| 10.09.2024 | 53,90 | 54,82 | 53,68 | 54,71 | 1,22% | 38,00 |
| 09.09.2024 | 54,00 | 54,44 | 53,74 | 54,05 | 0,39% | 214,00 |
| 06.09.2024 | 54,12 | 54,45 | 53,70 | 53,84 | -0,52% | 100,00 |