60,400€
2,10%
Echtzeit-Aktienkurs Black Hills Corp.
Bid:
Ask:
Aktienkurse zur Black Hills Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |