52,000€
-0,99%
Echtzeit-Aktienkurs Black Hills Corp
Bid:
Ask:
Aktienkurse zur Black Hills Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 52,41 | 52,86 | 51,62 | 51,96 | -1,07% | 721,00 |
| 08.05.2025 | 54,93 | 55,24 | 52,33 | 52,52 | -4,20% | 48,00 |
| 07.05.2025 | 54,36 | 54,91 | 53,66 | 54,82 | 1,35% | 334,00 |
| 06.05.2025 | 53,82 | 54,28 | 53,28 | 54,09 | 0,26% | 229,00 |
| 05.05.2025 | 53,96 | 54,36 | 53,39 | 53,95 | -0,42% | 399,00 |
| 02.05.2025 | 53,62 | 54,34 | 52,78 | 54,18 | 0,84% | 121,00 |
| 30.04.2025 | 53,64 | 53,95 | 52,66 | 53,73 | -0,11% | 44,00 |
| 29.04.2025 | 53,47 | 54,20 | 53,27 | 53,79 | 0,98% | 26,00 |
| 28.04.2025 | 52,71 | 53,55 | 52,71 | 53,27 | 0,43% | 34,00 |
| 25.04.2025 | 53,46 | 53,53 | 52,42 | 53,04 | -0,36% | 599,00 |
| 24.04.2025 | 53,22 | 53,54 | 52,74 | 53,23 | -0,75% | - |
| 23.04.2025 | 54,10 | 54,38 | 53,08 | 53,63 | 0,96% | 40,00 |
| 22.04.2025 | 51,38 | 53,28 | 51,37 | 53,12 | -0,30% | 368,00 |
| 17.04.2025 | 53,29 | 53,98 | 51,95 | 53,28 | 1,12% | 117,00 |
| 16.04.2025 | 52,50 | 53,50 | 52,25 | 52,69 | -1,05% | - |
| 15.04.2025 | 52,63 | 53,61 | 52,53 | 53,25 | 1,06% | 45,00 |
| 14.04.2025 | 51,77 | 52,77 | 51,64 | 52,69 | 2,43% | 430,00 |
| 11.04.2025 | 52,07 | 52,33 | 49,98 | 51,44 | -1,04% | 281,00 |
| 10.04.2025 | 54,31 | 56,50 | 50,83 | 51,98 | -1,92% | 903,00 |
| 09.04.2025 | 50,62 | 53,85 | 49,77 | 53,00 | 2,49% | 652,00 |
| 08.04.2025 | 52,55 | 53,73 | 51,30 | 51,71 | -0,39% | 186,00 |
| 07.04.2025 | 52,00 | 53,38 | 50,54 | 51,91 | -2,52% | 547,00 |
| 04.04.2025 | 54,74 | 55,04 | 52,68 | 53,25 | -3,36% | 395,00 |
| 03.04.2025 | 54,66 | 55,76 | 53,34 | 55,10 | -2,25% | - |
| 02.04.2025 | 56,31 | 56,59 | 55,77 | 56,37 | -0,02% | 11,00 |
| 01.04.2025 | 55,89 | 56,56 | 55,71 | 56,38 | 0,52% | 121,00 |
| 31.03.2025 | 55,36 | 56,81 | 55,02 | 56,09 | 1,21% | 348,00 |
| 28.03.2025 | 55,24 | 55,64 | 54,98 | 55,42 | 0,24% | 1,00 |
| 27.03.2025 | 55,29 | 55,53 | 55,05 | 55,29 | -0,04% | - |
| 26.03.2025 | 54,46 | 55,35 | 54,32 | 55,31 | 1,34% | - |
| 25.03.2025 | 55,01 | 55,36 | 54,10 | 54,58 | -0,78% | 220,00 |
| 24.03.2025 | 55,00 | 55,36 | 54,62 | 55,01 | 0,64% | 60,00 |
| 21.03.2025 | 55,75 | 56,02 | 54,38 | 54,66 | -1,80% | 65,00 |
| 20.03.2025 | 55,79 | 56,18 | 55,52 | 55,66 | -0,11% | 93,00 |
| 19.03.2025 | 55,41 | 56,14 | 55,09 | 55,72 | 0,83% | 437,00 |
| 18.03.2025 | 56,11 | 56,27 | 55,11 | 55,26 | -1,60% | 27,00 |
| 17.03.2025 | 56,03 | 56,71 | 55,66 | 56,16 | -0,09% | 132,00 |
| 14.03.2025 | 54,91 | 56,32 | 54,44 | 56,21 | 2,82% | 55,00 |
| 13.03.2025 | 54,24 | 55,11 | 54,05 | 54,67 | 0,83% | 122,00 |
| 12.03.2025 | 55,41 | 56,14 | 54,08 | 54,22 | -1,86% | 53,00 |
| 11.03.2025 | 55,63 | 56,01 | 55,00 | 55,25 | -0,75% | - |
| 10.03.2025 | 55,24 | 56,43 | 54,64 | 55,67 | 0,52% | 56,00 |
| 07.03.2025 | 54,97 | 55,77 | 54,47 | 55,38 | 0,56% | 16,00 |
| 06.03.2025 | 55,67 | 55,68 | 54,54 | 55,07 | -1,18% | 462,00 |
| 05.03.2025 | 57,44 | 57,46 | 55,42 | 55,73 | -2,60% | 229,00 |
| 04.03.2025 | 59,08 | 59,09 | 57,13 | 57,22 | -3,10% | 19,00 |
| 03.03.2025 | 58,84 | 59,11 | 58,14 | 59,05 | 0,15% | 155,00 |
| 28.02.2025 | 58,08 | 58,98 | 57,77 | 58,96 | 1,41% | 56,00 |
| 27.02.2025 | 57,66 | 58,27 | 56,84 | 58,14 | 1,18% | - |
| 26.02.2025 | 56,97 | 57,69 | 56,72 | 57,46 | 1,09% | 90,00 |
| 25.02.2025 | 57,11 | 57,24 | 56,67 | 56,84 | -0,51% | - |
| 24.02.2025 | 57,05 | 57,75 | 56,75 | 57,13 | 0,19% | 50,00 |
| 21.02.2025 | 56,07 | 57,32 | 55,90 | 57,02 | 1,64% | 7,00 |
| 20.02.2025 | 56,53 | 56,82 | 55,87 | 56,10 | -1,09% | 103,00 |
| 19.02.2025 | 56,59 | 57,13 | 56,49 | 56,72 | 0,32% | 67,00 |
| 18.02.2025 | 56,77 | 56,94 | 56,09 | 56,54 | -1,31% | 208,00 |
| 17.02.2025 | 56,64 | 57,35 | 56,64 | 57,29 | 0,67% | 148,00 |
| 14.02.2025 | 57,73 | 58,02 | 56,68 | 56,91 | -1,39% | 1,00 |
| 13.02.2025 | 58,38 | 58,38 | 57,47 | 57,71 | -0,12% | 190,00 |
| 12.02.2025 | 57,94 | 58,54 | 57,16 | 57,78 | -0,22% | 220,00 |
| 11.02.2025 | 57,76 | 58,03 | 57,26 | 57,91 | 0,09% | 110,00 |
| 10.02.2025 | 57,74 | 58,16 | 57,01 | 57,86 | 0,54% | 277,00 |
| 07.02.2025 | 57,70 | 58,34 | 57,33 | 57,55 | -0,26% | 7,00 |
| 06.02.2025 | 57,90 | 58,49 | 56,20 | 57,70 | 0,07% | 54,00 |
| 05.02.2025 | 56,78 | 57,69 | 56,67 | 57,66 | 1,03% | 22,00 |
| 04.02.2025 | 57,23 | 57,38 | 56,11 | 57,07 | -0,49% | 224,00 |
| 03.02.2025 | 56,49 | 57,47 | 56,34 | 57,35 | 1,52% | 98,00 |
| 31.01.2025 | 56,91 | 57,34 | 56,33 | 56,49 | -0,25% | 36,00 |
| 30.01.2025 | 55,89 | 56,82 | 55,57 | 56,63 | 1,41% | 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 |