59,728$
-0,02%
Echtzeit-Aktienkurs Black Hills Corp
Bid:
Ask:
Aktienkurse zur Black Hills Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 59,80 | 60,13 | 59,67 | 59,81 | 0,12% | 565.377,00 |
| 28.08.2025 | 60,16 | 60,45 | 59,70 | 59,74 | -0,96% | 452.686,00 |
| 27.08.2025 | 60,19 | 60,36 | 59,57 | 60,32 | 0,94% | 546.415,00 |
| 26.08.2025 | 60,39 | 60,43 | 59,76 | 59,76 | -0,81% | 728.049,00 |
| 25.08.2025 | 60,84 | 61,01 | 60,22 | 60,25 | -1,29% | 506.150,00 |
| 22.08.2025 | 60,05 | 61,13 | 60,01 | 61,04 | 2,21% | 608.119,00 |
| 21.08.2025 | 60,00 | 60,27 | 59,63 | 59,72 | -0,52% | 1.038.548,00 |
| 20.08.2025 | 61,40 | 62,14 | 60,01 | 60,03 | -1,38% | 1.384.795,00 |
| 19.08.2025 | 59,50 | 61,22 | 59,50 | 60,87 | 0,86% | 1.326.538,00 |
| 18.08.2025 | 61,19 | 61,21 | 60,27 | 60,35 | -2,06% | 893.616,00 |
| 15.08.2025 | 61,61 | 61,87 | 61,05 | 61,62 | 0,02% | 1.025.387,00 |
| 14.08.2025 | 61,46 | 61,94 | 61,25 | 61,61 | 0,21% | 640.795,00 |
| 13.08.2025 | 61,31 | 61,56 | 60,80 | 61,48 | 0,77% | 940.386,00 |
| 12.08.2025 | 60,39 | 61,28 | 60,20 | 61,01 | 1,04% | 606.649,00 |
| 11.08.2025 | 60,99 | 61,05 | 60,19 | 60,38 | -0,82% | 576.026,00 |
| 08.08.2025 | 60,35 | 60,99 | 60,17 | 60,88 | 0,88% | 505.352,00 |
| 07.08.2025 | 59,99 | 60,38 | 59,61 | 60,35 | 0,97% | 951.083,00 |
| 06.08.2025 | 58,89 | 60,05 | 58,75 | 59,77 | 1,31% | 849.114,00 |
| 05.08.2025 | 58,68 | 59,07 | 58,68 | 59,00 | 0,20% | 825.477,00 |
| 04.08.2025 | 58,08 | 59,08 | 57,89 | 58,88 | 1,83% | 644.160,00 |
| 01.08.2025 | 58,00 | 58,44 | 57,70 | 57,82 | 0,07% | 609.617,00 |
| 31.07.2025 | 57,39 | 57,84 | 56,31 | 57,78 | 1,17% | 1.008.816,00 |
| 30.07.2025 | 56,55 | 57,76 | 56,46 | 57,11 | 1,03% | 1.011.886,00 |
| 29.07.2025 | 56,08 | 56,59 | 55,79 | 56,53 | 1,18% | 531.385,00 |
| 28.07.2025 | 56,56 | 56,89 | 55,87 | 55,87 | -1,41% | 543.941,00 |
| 25.07.2025 | 56,43 | 56,77 | 56,28 | 56,67 | 0,68% | 528.862,00 |
| 24.07.2025 | 56,78 | 56,85 | 56,27 | 56,29 | -0,86% | 525.223,00 |
| 23.07.2025 | 57,89 | 58,06 | 56,55 | 56,78 | -2,09% | 761.463,00 |
| 22.07.2025 | 57,61 | 58,41 | 57,58 | 57,99 | 0,66% | 551.194,00 |
| 21.07.2025 | 57,00 | 57,97 | 56,83 | 57,61 | 1,37% | 501.992,00 |
| 18.07.2025 | 57,04 | 57,40 | 56,78 | 56,83 | -0,33% | 421.656,00 |
| 17.07.2025 | 57,00 | 57,47 | 56,66 | 57,02 | 0,11% | 487.868,00 |
| 16.07.2025 | 56,68 | 57,11 | 56,41 | 56,96 | 0,71% | 537.181,00 |
| 15.07.2025 | 57,11 | 57,19 | 56,44 | 56,56 | -1,03% | 806.432,00 |
| 14.07.2025 | 57,02 | 57,39 | 56,57 | 57,15 | 0,39% | 923.881,00 |
| 11.07.2025 | 57,18 | 57,51 | 56,89 | 56,93 | -1,01% | 1.032.773,00 |
| 10.07.2025 | 56,50 | 57,79 | 56,45 | 57,51 | 1,32% | 643.303,00 |
| 09.07.2025 | 56,56 | 56,90 | 56,10 | 56,76 | 0,60% | 518.894,00 |
| 08.07.2025 | 56,23 | 56,64 | 55,82 | 56,42 | -0,04% | 604.949,00 |
| 07.07.2025 | 56,91 | 57,10 | 56,18 | 56,44 | -0,83% | 528.041,00 |
| 03.07.2025 | 56,70 | 56,95 | 56,50 | 56,91 | 0,76% | 262.841,00 |
| 02.07.2025 | 56,66 | 56,92 | 56,03 | 56,48 | -0,49% | 491.551,00 |
| 01.07.2025 | 55,99 | 57,24 | 55,83 | 56,76 | 1,18% | 803.053,00 |
| 30.06.2025 | 55,93 | 56,18 | 55,50 | 56,10 | 0,29% | 598.438,00 |
| 27.06.2025 | 56,01 | 56,39 | 55,62 | 55,94 | 0,05% | 1.037.459,00 |
| 26.06.2025 | 55,80 | 56,05 | 55,54 | 55,91 | 0,45% | 980.402,00 |
| 25.06.2025 | 56,56 | 56,56 | 55,52 | 55,66 | -2,04% | 929.341,00 |
| 24.06.2025 | 56,69 | 57,17 | 56,69 | 56,82 | -0,32% | 392.569,00 |
| 23.06.2025 | 56,00 | 57,11 | 56,00 | 57,00 | 2,21% | 580.934,00 |
| 20.06.2025 | 56,11 | 56,40 | 55,72 | 55,77 | -0,36% | 879.526,00 |
| 18.06.2025 | 56,25 | 56,43 | 55,89 | 55,97 | -0,21% | 447.126,00 |
| 17.06.2025 | 56,22 | 56,28 | 55,49 | 56,09 | -0,25% | 865.526,00 |
| 16.06.2025 | 56,92 | 57,31 | 55,96 | 56,23 | -1,06% | 386.493,00 |
| 13.06.2025 | 57,31 | 57,48 | 56,68 | 56,83 | -1,11% | 299.911,00 |
| 12.06.2025 | 57,30 | 57,52 | 57,10 | 57,47 | -0,05% | 394.357,00 |
| 11.06.2025 | 57,90 | 58,02 | 57,42 | 57,50 | -0,33% | 482.454,00 |
| 10.06.2025 | 57,38 | 57,88 | 57,37 | 57,69 | 0,52% | 500.706,00 |
| 09.06.2025 | 57,17 | 57,65 | 56,90 | 57,39 | 0,38% | 497.835,00 |
| 06.06.2025 | 57,65 | 57,69 | 56,69 | 57,17 | -0,10% | 573.230,00 |
| 05.06.2025 | 57,37 | 57,39 | 56,91 | 57,23 | -0,38% | 295.482,00 |
| 04.06.2025 | 58,34 | 58,34 | 57,43 | 57,45 | -1,86% | 295.930,00 |
| 03.06.2025 | 58,31 | 58,70 | 57,89 | 58,54 | 0,27% | 396.912,00 |
| 02.06.2025 | 58,29 | 58,79 | 58,00 | 58,38 | -0,15% | 504.153,00 |
| 30.05.2025 | 58,03 | 58,70 | 57,92 | 58,47 | 0,62% | 448.788,00 |
| 29.05.2025 | 57,50 | 58,13 | 57,37 | 58,11 | 0,82% | 557.858,00 |
| 28.05.2025 | 58,64 | 58,88 | 57,40 | 57,64 | -1,67% | 427.107,00 |
| 27.05.2025 | 58,50 | 58,85 | 58,18 | 58,62 | 0,96% | 473.529,00 |
| 23.05.2025 | 57,79 | 58,14 | 57,28 | 58,06 | 0,87% | 343.293,00 |
| 22.05.2025 | 57,94 | 57,95 | 57,00 | 57,56 | -1,15% | 558.175,00 |
| 21.05.2025 | 59,01 | 59,15 | 58,04 | 58,23 | -1,79% | 463.215,00 |
| 20.05.2025 | 58,80 | 59,56 | 58,80 | 59,29 | 0,61% | 428.191,00 |
| 19.05.2025 | 58,20 | 58,99 | 58,00 | 58,93 | 0,75% | 460.187,00 |
| 16.05.2025 | 57,98 | 58,54 | 57,83 | 58,49 | -0,31% | 437.995,00 |
| 15.05.2025 | 57,50 | 58,95 | 57,50 | 58,67 | 2,41% | 356.221,00 |
| 14.05.2025 | 57,50 | 57,72 | 56,50 | 57,29 | -0,81% | 509.743,00 |
| 13.05.2025 | 58,36 | 58,49 | 57,62 | 57,76 | -0,53% | 432.355,00 |
| 12.05.2025 | 58,79 | 58,79 | 57,66 | 58,07 | -0,77% | 467.468,00 |
| 09.05.2025 | 58,88 | 59,00 | 58,15 | 58,52 | -0,59% | 517.403,00 |
| 08.05.2025 | 60,91 | 61,38 | 58,76 | 58,87 | -4,66% | 806.858,00 |
| 07.05.2025 | 61,59 | 62,20 | 61,12 | 61,75 | 0,41% | 474.662,00 |
| 06.05.2025 | 61,43 | 61,89 | 60,84 | 61,50 | 0,75% | 337.339,00 |
| 05.05.2025 | 61,12 | 61,36 | 60,50 | 61,04 | -0,39% | 232.422,00 |
| 02.05.2025 | 60,90 | 61,36 | 60,49 | 61,28 | 0,87% | 244.106,00 |
| 01.05.2025 | 60,89 | 61,33 | 60,20 | 60,75 | -0,25% | 294.905,00 |
| 30.04.2025 | 61,38 | 61,38 | 59,81 | 60,90 | -0,43% | 533.820,00 |
| 29.04.2025 | 60,80 | 61,40 | 60,61 | 61,16 | 0,54% | 271.217,00 |
| 28.04.2025 | 60,12 | 60,89 | 59,95 | 60,83 | 1,00% | 347.405,00 |
| 25.04.2025 | 60,40 | 60,42 | 59,84 | 60,23 | -0,53% | 284.249,00 |
| 24.04.2025 | 60,19 | 60,79 | 59,97 | 60,55 | -0,12% | 247.787,00 |
| 23.04.2025 | 60,76 | 61,37 | 60,12 | 60,62 | -0,28% | 355.315,00 |
| 22.04.2025 | 60,28 | 60,91 | 60,05 | 60,79 | 1,79% | 487.794,00 |
| 21.04.2025 | 60,33 | 60,45 | 59,22 | 59,72 | -1,45% | 313.834,00 |
| 17.04.2025 | 59,83 | 61,30 | 59,83 | 60,60 | 0,95% | 492.013,00 |
| 16.04.2025 | 60,42 | 60,77 | 59,64 | 60,03 | -0,25% | 374.369,00 |
| 15.04.2025 | 60,21 | 60,65 | 59,92 | 60,18 | 0,55% | 348.245,00 |
| 14.04.2025 | 58,70 | 59,97 | 58,39 | 59,85 | 2,55% | 410.860,00 |
| 11.04.2025 | 58,28 | 58,60 | 56,79 | 58,36 | 0,19% | 494.986,00 |
| 10.04.2025 | 57,66 | 58,88 | 56,90 | 58,25 | 0,45% | 597.187,00 |
| 09.04.2025 | 56,29 | 58,88 | 54,92 | 57,99 | 2,20% | 852.740,00 |
| 08.04.2025 | 57,71 | 58,31 | 56,22 | 56,74 | 0,09% | 716.933,00 |