60,280€
2,73%
Echtzeit-Aktienkurs Black Hills Corp.
Bid:
Ask:
Aktienkurse zur Black Hills Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 58,83 | 60,91 | 58,00 | 60,59 | 3,50% | 484,00 |
| 06.11.2025 | 56,22 | 59,24 | 56,09 | 58,54 | 4,24% | 409,00 |
| 05.11.2025 | 56,33 | 56,64 | 56,06 | 56,16 | -0,27% | 22,00 |
| 04.11.2025 | 54,89 | 56,43 | 54,75 | 56,31 | 1,73% | 23,00 |
| 03.11.2025 | 54,96 | 55,38 | 54,24 | 55,35 | 0,45% | 18,00 |
| 31.10.2025 | 55,04 | 55,16 | 54,33 | 55,10 | 0,35% | - |
| 30.10.2025 | 54,86 | 55,80 | 54,70 | 54,91 | -1,28% | - |
| 29.10.2025 | 56,35 | 56,51 | 55,18 | 55,62 | -0,89% | - |
| 28.10.2025 | 56,51 | 57,28 | 55,84 | 56,12 | -0,92% | 191,00 |
| 27.10.2025 | 57,20 | 57,27 | 56,16 | 56,64 | -0,35% | 30,00 |
| 24.10.2025 | 56,49 | 56,84 | 56,18 | 56,84 | 1,08% | 32,00 |
| 23.10.2025 | 56,41 | 56,61 | 55,69 | 56,23 | -0,18% | 283,00 |
| 22.10.2025 | 55,65 | 56,36 | 55,36 | 56,33 | 1,24% | 619,00 |
| 21.10.2025 | 55,63 | 55,99 | 55,38 | 55,64 | -0,11% | 1.038,00 |
| 20.10.2025 | 54,50 | 55,74 | 53,96 | 55,70 | 3,47% | 580,00 |
| 17.10.2025 | 53,13 | 53,88 | 52,74 | 53,83 | 0,90% | 85,00 |
| 16.10.2025 | 53,28 | 53,64 | 53,11 | 53,35 | 0,34% | 91,00 |
| 15.10.2025 | 52,66 | 53,40 | 52,28 | 53,17 | 0,78% | 199,00 |
| 14.10.2025 | 51,59 | 52,84 | 51,34 | 52,76 | 1,74% | 175,00 |
| 13.10.2025 | 52,49 | 52,69 | 51,77 | 51,86 | -0,52% | 60,00 |
| 10.10.2025 | 52,84 | 53,17 | 52,09 | 52,13 | -1,51% | 245,00 |
| 09.10.2025 | 53,07 | 53,52 | 52,86 | 52,93 | -0,04% | 94,00 |
| 08.10.2025 | 52,71 | 53,02 | 52,46 | 52,95 | 0,88% | 119,00 |
| 07.10.2025 | 51,65 | 52,57 | 51,65 | 52,49 | 2,10% | 88,00 |
| 06.10.2025 | 51,38 | 51,88 | 51,35 | 51,41 | 0,65% | 23,00 |
| 03.10.2025 | 51,07 | 51,09 | 51,06 | 51,08 | 0,41% | - |
| 02.10.2025 | 51,51 | 51,52 | 50,66 | 50,87 | -1,34% | 339,00 |
| 01.10.2025 | 52,15 | 52,40 | 51,51 | 51,56 | -1,49% | 21,00 |
| 30.09.2025 | 52,30 | 52,46 | 51,80 | 52,34 | 0,42% | 49,00 |
| 29.09.2025 | 52,09 | 52,25 | 51,61 | 52,12 | 0,56% | 376,00 |
| 26.09.2025 | 51,41 | 52,06 | 51,16 | 51,83 | 0,70% | 821,00 |
| 25.09.2025 | 51,20 | 51,89 | 50,88 | 51,47 | 0,76% | 74,00 |
| 24.09.2025 | 50,50 | 51,15 | 50,48 | 51,08 | 1,45% | - |
| 23.09.2025 | 49,94 | 50,38 | 49,81 | 50,35 | 0,95% | 57,00 |
| 22.09.2025 | 49,86 | 50,12 | 49,64 | 49,88 | 0,15% | - |
| 19.09.2025 | 49,85 | 50,46 | 49,67 | 49,80 | -0,16% | 172,00 |
| 18.09.2025 | 49,73 | 50,14 | 49,47 | 49,88 | 1,24% | 424,00 |
| 17.09.2025 | 49,20 | 49,73 | 49,03 | 49,27 | 0,23% | 145,00 |
| 16.09.2025 | 50,52 | 50,61 | 49,12 | 49,16 | -2,99% | 184,00 |
| 15.09.2025 | 50,68 | 50,92 | 50,34 | 50,67 | 0,40% | 77,00 |
| 12.09.2025 | 50,68 | 50,69 | 50,41 | 50,47 | 0,32% | - |
| 11.09.2025 | 50,22 | 50,78 | 49,84 | 50,31 | 0,57% | 350,00 |
| 10.09.2025 | 50,06 | 50,32 | 49,74 | 50,03 | -0,18% | 135,00 |
| 09.09.2025 | 49,68 | 50,26 | 49,39 | 50,12 | 0,49% | 63,00 |
| 08.09.2025 | 50,95 | 51,24 | 49,87 | 49,87 | -2,00% | 183,00 |
| 05.09.2025 | 51,08 | 51,24 | 50,54 | 50,89 | -0,41% | 5,00 |
| 04.09.2025 | 50,99 | 51,50 | 50,73 | 51,10 | 0,20% | 177,00 |
| 03.09.2025 | 51,59 | 51,66 | 50,65 | 51,00 | -0,47% | 2.138,00 |
| 02.09.2025 | 51,13 | 51,52 | 51,04 | 51,24 | 0,16% | 65,00 |
| 01.09.2025 | 51,13 | 51,28 | 51,07 | 51,16 | 0,18% | 72,00 |
| 29.08.2025 | 51,21 | 51,47 | 51,05 | 51,07 | -0,16% | - |
| 28.08.2025 | 51,89 | 52,01 | 51,10 | 51,15 | -1,31% | 390,00 |
| 27.08.2025 | 51,54 | 51,90 | 51,46 | 51,83 | 0,90% | 99,00 |
| 26.08.2025 | 51,77 | 51,83 | 51,37 | 51,37 | -1,10% | 23,00 |
| 25.08.2025 | 52,13 | 52,47 | 51,71 | 51,94 | -0,13% | 8,00 |
| 22.08.2025 | 51,55 | 52,17 | 51,34 | 52,01 | 1,13% | 24,00 |
| 21.08.2025 | 51,52 | 51,89 | 51,29 | 51,43 | -0,21% | 260,00 |
| 20.08.2025 | 52,22 | 53,27 | 51,54 | 51,54 | -1,38% | - |
| 19.08.2025 | 51,68 | 52,44 | 51,16 | 52,26 | 1,02% | 262,00 |
| 18.08.2025 | 52,11 | 52,42 | 51,65 | 51,73 | -1,82% | 243,00 |
| 15.08.2025 | 53,23 | 53,40 | 52,14 | 52,69 | -0,36% | 18,00 |
| 14.08.2025 | 52,47 | 53,24 | 52,41 | 52,88 | 0,70% | 136,00 |
| 13.08.2025 | 52,21 | 52,64 | 52,00 | 52,51 | 0,44% | 106,00 |
| 12.08.2025 | 51,76 | 52,47 | 51,68 | 52,28 | 0,44% | 236,00 |
| 11.08.2025 | 52,27 | 52,66 | 51,88 | 52,05 | -0,44% | 261,00 |
| 08.08.2025 | 51,87 | 52,30 | 51,72 | 52,28 | 0,95% | 200,00 |
| 07.08.2025 | 51,23 | 51,84 | 51,16 | 51,79 | 1,03% | 275,00 |
| 06.08.2025 | 51,18 | 51,59 | 50,41 | 51,26 | 0,51% | 115,00 |
| 05.08.2025 | 51,07 | 51,34 | 50,66 | 51,00 | 0,22% | 68,00 |
| 04.08.2025 | 50,14 | 51,05 | 49,99 | 50,89 | 1,91% | 126,00 |
| 01.08.2025 | 50,40 | 50,72 | 49,60 | 49,94 | -1,29% | 336,00 |
| 31.07.2025 | 50,12 | 50,59 | 49,19 | 50,59 | 1,14% | 210,00 |
| 30.07.2025 | 48,98 | 50,39 | 48,85 | 50,02 | 2,14% | 991,00 |
| 29.07.2025 | 48,20 | 49,00 | 48,08 | 48,97 | 1,47% | - |
| 28.07.2025 | 49,14 | 49,38 | 48,21 | 48,26 | -0,03% | 2.356,00 |
| 25.07.2025 | 48,03 | 48,35 | 47,81 | 48,28 | 0,80% | 61,00 |
| 24.07.2025 | 48,08 | 48,36 | 47,89 | 47,89 | -0,66% | 105,00 |
| 23.07.2025 | 49,60 | 50,08 | 48,05 | 48,21 | -2,33% | 933,00 |
| 22.07.2025 | 49,29 | 49,86 | 49,06 | 49,36 | 0,16% | 96,00 |
| 21.07.2025 | 49,08 | 49,80 | 48,94 | 49,28 | 0,82% | 805,00 |
| 18.07.2025 | 49,18 | 49,48 | 48,84 | 48,88 | -0,61% | 69,00 |
| 17.07.2025 | 49,00 | 49,56 | 48,90 | 49,18 | 0,46% | - |
| 16.07.2025 | 48,59 | 49,37 | 48,30 | 48,96 | 0,37% | 113,00 |
| 15.07.2025 | 48,96 | 49,25 | 48,60 | 48,78 | -0,44% | 47,00 |
| 14.07.2025 | 48,52 | 49,11 | 48,49 | 48,99 | 0,60% | 218,00 |
| 11.07.2025 | 49,03 | 49,29 | 48,53 | 48,70 | -1,03% | 299,00 |
| 10.07.2025 | 48,27 | 49,41 | 48,17 | 49,21 | 1,46% | 156,00 |
| 09.07.2025 | 48,11 | 48,53 | 47,92 | 48,50 | 0,76% | 4,00 |
| 08.07.2025 | 48,16 | 48,42 | 47,75 | 48,13 | -0,17% | 401,00 |
| 07.07.2025 | 48,24 | 48,77 | 48,12 | 48,21 | 0,15% | 77,00 |
| 04.07.2025 | 48,13 | 48,28 | 47,81 | 48,14 | -0,52% | 4,00 |
| 03.07.2025 | 47,92 | 48,51 | 47,91 | 48,39 | 1,15% | 1,00 |
| 02.07.2025 | 48,23 | 48,38 | 47,57 | 47,84 | -0,63% | 76,00 |
| 01.07.2025 | 47,56 | 48,62 | 47,39 | 48,15 | 1,00% | 77,00 |
| 30.06.2025 | 48,03 | 48,26 | 47,25 | 47,67 | -0,27% | 163,00 |
| 27.06.2025 | 47,92 | 48,15 | 47,67 | 47,80 | 0,02% | 90,00 |
| 26.06.2025 | 47,72 | 48,18 | 47,48 | 47,79 | 0,16% | 106,00 |
| 25.06.2025 | 48,96 | 49,08 | 47,71 | 47,72 | -2,50% | 317,00 |
| 24.06.2025 | 49,45 | 49,58 | 48,86 | 48,94 | -0,60% | 213,00 |
| 23.06.2025 | 48,36 | 49,53 | 48,33 | 49,24 | 1,75% | 40,00 |