55,590€
-0,70%
Echtzeit-Aktienkurs Black Hills Corp.
Bid:
Ask:
Aktienkurse zur Black Hills Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
05.09.2024 | 53,90 | 54,40 | 53,70 | 54,12 | 0,46% | 398,00 |
04.09.2024 | 53,30 | 54,00 | 53,28 | 53,87 | 0,62% | 165,00 |
03.09.2024 | 53,90 | 54,48 | 53,26 | 53,54 | -0,72% | 216,00 |
02.09.2024 | 53,49 | 54,32 | 53,39 | 53,93 | 0,86% | 419,00 |
30.08.2024 | 52,96 | 53,48 | 52,85 | 53,47 | 1,13% | 107,00 |
29.08.2024 | 52,82 | 53,38 | 52,55 | 52,87 | 0,17% | 42,00 |
28.08.2024 | 52,62 | 53,24 | 52,49 | 52,78 | 0,63% | 129,00 |
27.08.2024 | 52,51 | 52,76 | 52,18 | 52,45 | -0,21% | 9,00 |
26.08.2024 | 52,76 | 53,00 | 52,25 | 52,56 | 1,10% | 588,00 |
23.08.2024 | 51,97 | 52,36 | 51,87 | 51,99 | 0,19% | 428,00 |
22.08.2024 | 51,75 | 52,07 | 51,56 | 51,89 | 0,31% | 52,00 |
21.08.2024 | 51,77 | 52,23 | 51,60 | 51,73 | 0,08% | 512,00 |
20.08.2024 | 51,89 | 51,97 | 51,32 | 51,69 | -0,23% | 40,00 |
19.08.2024 | 51,96 | 52,08 | 51,48 | 51,81 | -1,22% | 222,00 |
16.08.2024 | 52,55 | 52,83 | 52,25 | 52,45 | 0,00% | 29,00 |
15.08.2024 | 52,25 | 52,96 | 51,91 | 52,45 | 0,58% | 71,00 |
14.08.2024 | 51,99 | 52,20 | 51,37 | 52,15 | 0,50% | 137,00 |
13.08.2024 | 51,97 | 52,30 | 51,53 | 51,89 | -0,15% | 40,00 |
12.08.2024 | 52,34 | 53,61 | 51,52 | 51,97 | -0,76% | 376,00 |
09.08.2024 | 52,51 | 52,86 | 51,59 | 52,37 | -0,34% | 152,00 |
08.08.2024 | 52,07 | 52,72 | 51,70 | 52,55 | 0,57% | 115,00 |
07.08.2024 | 52,77 | 53,08 | 52,16 | 52,25 | -0,10% | 101,00 |
06.08.2024 | 52,05 | 52,84 | 51,54 | 52,30 | 1,65% | 177,00 |
05.08.2024 | 53,38 | 53,55 | 51,21 | 51,45 | -4,56% | 136,00 |