53,820€
-0,55%
Echtzeit-Aktienkurs Black Hills Corp
Bid:
Ask:
Aktienkurse zur Black Hills Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 54,58 | 54,62 | 53,01 | 53,91 | -1,86% | 431,00 |
| 01.08.2024 | 54,68 | 55,12 | 54,15 | 54,93 | 0,66% | 200,00 |
| 31.07.2024 | 54,48 | 55,28 | 54,03 | 54,57 | 0,29% | 1.238,00 |
| 30.07.2024 | 53,90 | 54,44 | 53,82 | 54,41 | 1,04% | 10,00 |
| 29.07.2024 | 54,36 | 54,62 | 53,70 | 53,85 | -0,59% | 5,00 |
| 26.07.2024 | 53,83 | 54,42 | 53,74 | 54,17 | 0,95% | 20,00 |
| 25.07.2024 | 53,98 | 54,83 | 53,54 | 53,66 | -0,43% | 43,00 |
| 24.07.2024 | 53,32 | 54,46 | 52,96 | 53,89 | 0,90% | 51,00 |
| 23.07.2024 | 53,28 | 53,86 | 53,22 | 53,41 | 0,15% | 144,00 |
| 22.07.2024 | 53,00 | 53,58 | 52,97 | 53,33 | 0,62% | 161,00 |
| 19.07.2024 | 53,57 | 53,62 | 52,63 | 53,00 | -0,95% | 88,00 |
| 18.07.2024 | 54,24 | 55,30 | 53,50 | 53,51 | -1,15% | 257,00 |
| 17.07.2024 | 53,30 | 54,60 | 52,92 | 54,13 | 1,39% | 253,00 |
| 16.07.2024 | 52,61 | 53,59 | 52,32 | 53,39 | 1,56% | 201,00 |
| 15.07.2024 | 52,70 | 53,00 | 52,21 | 52,57 | 0,08% | 65,00 |
| 12.07.2024 | 52,14 | 53,04 | 51,90 | 52,53 | 0,81% | 353,00 |
| 11.07.2024 | 49,98 | 52,13 | 49,66 | 52,11 | 4,18% | 228,00 |
| 10.07.2024 | 49,65 | 50,05 | 49,55 | 50,02 | 0,70% | 92,00 |
| 09.07.2024 | 49,41 | 49,89 | 49,11 | 49,67 | 0,75% | 91,00 |
| 08.07.2024 | 49,75 | 50,03 | 49,17 | 49,30 | -0,52% | 164,00 |
| 05.07.2024 | 50,16 | 50,42 | 49,56 | 49,56 | -1,23% | 369,00 |
| 04.07.2024 | 50,28 | 50,38 | 50,18 | 50,18 | -0,17% | - |
| 03.07.2024 | 50,50 | 50,85 | 50,18 | 50,26 | -0,46% | 324,00 |
| 02.07.2024 | 50,38 | 50,84 | 50,06 | 50,49 | 0,26% | 294,00 |
| 01.07.2024 | 50,88 | 51,26 | 50,24 | 50,36 | -0,77% | 183,00 |
| 28.06.2024 | 50,60 | 50,88 | 50,38 | 50,75 | 0,26% | 145,00 |
| 27.06.2024 | 50,02 | 50,80 | 49,82 | 50,62 | 1,00% | 441,00 |
| 26.06.2024 | 50,02 | 50,30 | 49,68 | 50,12 | 0,34% | 92,00 |
| 25.06.2024 | 50,51 | 50,91 | 49,85 | 49,95 | -1,13% | 226,00 |
| 24.06.2024 | 49,60 | 51,00 | 49,38 | 50,52 | 1,62% | 302,00 |
| 21.06.2024 | 49,36 | 50,18 | 49,30 | 49,72 | 0,64% | 10,00 |
| 20.06.2024 | 49,08 | 49,74 | 48,92 | 49,40 | 0,87% | 21,00 |
| 19.06.2024 | 48,91 | 49,21 | 48,86 | 48,98 | 0,07% | 263,00 |
| 18.06.2024 | 49,12 | 49,48 | 48,76 | 48,94 | -0,18% | 526,00 |
| 17.06.2024 | 48,84 | 49,35 | 48,63 | 49,03 | -0,03% | 264,00 |
| 14.06.2024 | 48,68 | 49,11 | 48,42 | 49,05 | 0,67% | 134,00 |
| 13.06.2024 | 48,92 | 49,35 | 48,26 | 48,72 | -0,70% | 553,00 |
| 12.06.2024 | 49,53 | 50,19 | 48,90 | 49,07 | -0,93% | 272,00 |
| 11.06.2024 | 49,68 | 49,84 | 49,34 | 49,53 | -0,35% | 177,00 |
| 10.06.2024 | 49,86 | 50,35 | 49,51 | 49,70 | 0,08% | 288,00 |
| 07.06.2024 | 49,86 | 50,04 | 49,42 | 49,66 | -0,32% | 297,00 |
| 06.06.2024 | 50,22 | 50,75 | 49,68 | 49,82 | -0,95% | 156,00 |
| 05.06.2024 | 51,50 | 51,74 | 50,16 | 50,30 | -2,08% | 80,00 |
| 04.06.2024 | 51,64 | 51,99 | 50,92 | 51,37 | -0,66% | - |
| 03.06.2024 | 52,15 | 52,30 | 51,62 | 51,71 | -0,62% | 51,00 |
| 31.05.2024 | 50,79 | 52,06 | 50,60 | 52,03 | 2,58% | 77,00 |
| 30.05.2024 | 49,78 | 51,18 | 49,66 | 50,72 | 0,94% | 217,00 |
| 29.05.2024 | 50,46 | 50,81 | 50,07 | 50,25 | -0,65% | 29,00 |
| 28.05.2024 | 50,99 | 51,28 | 50,26 | 50,58 | -0,67% | 339,00 |
| 27.05.2024 | 50,90 | 51,26 | 50,66 | 50,92 | 0,79% | 714,00 |
| 24.05.2024 | 50,71 | 50,90 | 50,14 | 50,52 | -0,08% | 74,00 |
| 23.05.2024 | 51,44 | 51,66 | 50,20 | 50,56 | -1,73% | 55,00 |
| 22.05.2024 | 52,29 | 52,54 | 51,36 | 51,45 | -1,53% | 265,00 |
| 21.05.2024 | 52,27 | 52,56 | 52,07 | 52,25 | -0,02% | 178,00 |
| 20.05.2024 | 52,23 | 52,48 | 51,99 | 52,26 | 0,02% | - |
| 17.05.2024 | 52,41 | 52,61 | 52,04 | 52,25 | -0,25% | - |
| 16.05.2024 | 51,69 | 52,58 | 51,50 | 52,38 | 0,25% | 151,00 |
| 15.05.2024 | 52,41 | 53,87 | 52,20 | 52,25 | -0,19% | 169,00 |
| 14.05.2024 | 52,85 | 53,27 | 52,17 | 52,35 | -1,06% | 456,00 |
| 13.05.2024 | 53,00 | 53,77 | 52,73 | 52,91 | -0,02% | 81,00 |
| 10.05.2024 | 53,62 | 54,16 | 52,84 | 52,92 | -1,05% | 476,00 |
| 09.05.2024 | 52,41 | 53,58 | 51,68 | 53,48 | 1,67% | 516,00 |
| 08.05.2024 | 52,83 | 53,02 | 52,36 | 52,60 | -0,34% | 140,00 |
| 07.05.2024 | 52,46 | 52,87 | 52,45 | 52,78 | 0,51% | 113,00 |
| 06.05.2024 | 51,87 | 52,57 | 51,67 | 52,51 | 1,23% | 388,00 |
| 03.05.2024 | 52,47 | 52,86 | 51,50 | 51,87 | -0,67% | 159,00 |
| 02.05.2024 | 51,86 | 52,44 | 51,60 | 52,22 | 1,56% | 184,00 |
| 30.04.2024 | 51,33 | 51,64 | 50,60 | 51,42 | 0,37% | 289,00 |
| 29.04.2024 | 50,36 | 51,26 | 50,28 | 51,23 | 1,65% | 51,00 |
| 26.04.2024 | 50,62 | 50,95 | 50,40 | 50,40 | -0,20% | - |
| 25.04.2024 | 50,82 | 50,95 | 50,19 | 50,50 | -0,92% | 627,00 |
| 24.04.2024 | 50,88 | 51,04 | 50,07 | 50,97 | 0,28% | 140,00 |
| 23.04.2024 | 50,97 | 51,23 | 50,48 | 50,83 | -0,41% | 98,00 |
| 22.04.2024 | 50,76 | 51,38 | 50,65 | 51,04 | 0,69% | 388,00 |
| 19.04.2024 | 48,97 | 50,82 | 48,95 | 50,69 | 2,78% | 147,00 |