58,432$
-0,74%
Echtzeit-Aktienkurs Black Hills Corp.
Bid:
Ask:
Aktienkurse zur Black Hills Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 59,16 | 59,16 | 58,20 | 58,44 | -0,73% | - |
| 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 |
| 07.04.2025 | 56,66 | 58,43 | 55,34 | 56,69 | -2,84% | 758.808,00 |
| 04.04.2025 | 60,16 | 60,82 | 57,64 | 58,35 | -4,08% | 618.787,00 |
| 03.04.2025 | 61,50 | 61,83 | 60,70 | 60,83 | -0,64% | 533.029,00 |
| 02.04.2025 | 60,99 | 61,44 | 60,52 | 61,22 | 0,59% | 421.661,00 |
| 01.04.2025 | 60,60 | 61,10 | 60,15 | 60,86 | 0,35% | 427.523,00 |
| 31.03.2025 | 60,27 | 61,35 | 60,27 | 60,65 | 1,03% | 517.236,00 |
| 28.03.2025 | 60,00 | 60,15 | 59,55 | 60,03 | 0,69% | 587.513,00 |
| 27.03.2025 | 59,71 | 60,00 | 59,37 | 59,62 | 0,24% | 307.996,00 |
| 26.03.2025 | 59,03 | 59,57 | 59,03 | 59,48 | 1,12% | 331.028,00 |
| 25.03.2025 | 59,16 | 59,46 | 58,50 | 58,82 | -1,08% | 564.467,00 |
| 24.03.2025 | 59,38 | 59,85 | 58,97 | 59,46 | 0,39% | 490.946,00 |
| 21.03.2025 | 60,04 | 60,56 | 58,85 | 59,23 | -1,94% | 1.344.087,00 |
| 20.03.2025 | 60,44 | 60,96 | 60,33 | 60,40 | -0,36% | 302.999,00 |
| 19.03.2025 | 60,48 | 60,87 | 59,96 | 60,62 | 0,21% | 496.583,00 |
| 18.03.2025 | 61,03 | 61,23 | 60,34 | 60,49 | -1,40% | 339.676,00 |
| 17.03.2025 | 61,16 | 61,92 | 61,16 | 61,35 | 0,28% | 362.788,00 |
| 14.03.2025 | 59,52 | 61,32 | 59,30 | 61,18 | 3,17% | 464.734,00 |
| 13.03.2025 | 59,16 | 59,90 | 59,01 | 59,30 | 0,41% | 385.851,00 |
| 12.03.2025 | 60,40 | 60,48 | 58,90 | 59,06 | -2,11% | 514.984,00 |
| 11.03.2025 | 60,44 | 61,02 | 60,03 | 60,33 | 0,07% | 553.163,00 |
| 10.03.2025 | 60,44 | 61,15 | 60,09 | 60,29 | 0,35% | 708.026,00 |
| 07.03.2025 | 59,50 | 60,47 | 59,35 | 60,08 | 1,06% | 622.361,00 |
| 06.03.2025 | 59,85 | 59,98 | 59,06 | 59,45 | -1,13% | 452.170,00 |
| 05.03.2025 | 60,59 | 61,02 | 59,67 | 60,13 | -1,00% | 500.644,00 |
| 04.03.2025 | 61,86 | 61,99 | 60,63 | 60,74 | -1,81% | 551.255,00 |
| 03.03.2025 | 61,06 | 61,96 | 60,90 | 61,86 | 1,11% | 451.602,00 |
| 28.02.2025 | 60,60 | 61,35 | 60,49 | 61,18 | 1,32% | 578.208,00 |
| 27.02.2025 | 59,67 | 60,61 | 59,21 | 60,38 | 0,18% | 590.459,00 |
| 26.02.2025 | 59,60 | 60,61 | 59,39 | 60,27 | 1,04% | 639.058,00 |
| 25.02.2025 | 59,87 | 60,10 | 59,59 | 59,65 | -0,23% | 514.451,00 |
| 24.02.2025 | 59,72 | 60,50 | 59,42 | 59,79 | 0,23% | 369.467,00 |
| 21.02.2025 | 59,06 | 59,98 | 58,96 | 59,65 | 1,41% | 450.536,00 |
| 20.02.2025 | 58,87 | 59,02 | 58,54 | 58,82 | -0,46% | 648.217,00 |
| 19.02.2025 | 58,89 | 59,61 | 58,89 | 59,09 | -0,07% | 446.277,00 |
| 18.02.2025 | 58,97 | 59,57 | 58,49 | 59,13 | -0,87% | 446.212,00 |
| 14.02.2025 | 60,34 | 60,75 | 59,49 | 59,65 | -1,09% | 395.071,00 |
| 13.02.2025 | 60,45 | 60,45 | 59,81 | 60,31 | 0,35% | 352.908,00 |
| 12.02.2025 | 59,07 | 60,13 | 59,07 | 60,10 | 0,10% | 278.284,00 |
| 11.02.2025 | 59,38 | 60,08 | 59,17 | 60,04 | 0,62% | 383.450,00 |
| 10.02.2025 | 59,34 | 60,03 | 58,80 | 59,67 | 0,35% | 363.869,00 |
| 07.02.2025 | 59,65 | 60,59 | 59,39 | 59,46 | -0,73% | 488.496,00 |
| 06.02.2025 | 60,63 | 60,69 | 58,32 | 59,90 | -0,28% | 761.955,00 |
| 05.02.2025 | 59,61 | 60,09 | 59,27 | 60,07 | 1,52% | 452.938,00 |
| 04.02.2025 | 58,50 | 59,32 | 58,05 | 59,17 | 0,25% | 466.423,00 |
| 03.02.2025 | 58,20 | 59,10 | 57,93 | 59,02 | 0,49% | 414.734,00 |
| 31.01.2025 | 58,84 | 59,06 | 58,40 | 58,73 | -0,49% | 616.027,00 |
| 30.01.2025 | 58,77 | 59,25 | 58,43 | 59,02 | 1,58% | 328.257,00 |
| 29.01.2025 | 58,39 | 58,92 | 57,83 | 58,10 | -0,99% | 298.066,00 |
| 28.01.2025 | 59,55 | 59,88 | 58,31 | 58,68 | -1,77% | 494.756,00 |
| 27.01.2025 | 58,32 | 59,75 | 57,96 | 59,74 | 3,79% | 712.502,00 |
| 24.01.2025 | 57,31 | 57,65 | 56,99 | 57,56 | 0,44% | 419.422,00 |
| 23.01.2025 | 57,62 | 57,64 | 57,06 | 57,31 | -0,37% | 419.303,00 |
| 22.01.2025 | 59,63 | 59,63 | 57,40 | 57,52 | -3,78% | 398.325,00 |
| 21.01.2025 | 60,00 | 60,65 | 59,57 | 59,78 | 0,34% | 514.415,00 |
| 17.01.2025 | 59,08 | 59,78 | 59,05 | 59,58 | 0,80% | 387.717,00 |
| 16.01.2025 | 57,00 | 59,22 | 57,00 | 59,11 | 3,79% | 510.209,00 |
| 15.01.2025 | 57,40 | 57,67 | 56,72 | 56,95 | 0,80% | 407.278,00 |
| 14.01.2025 | 56,18 | 56,61 | 55,97 | 56,50 | 0,96% | 447.621,00 |
| 13.01.2025 | 55,80 | 56,14 | 55,68 | 55,96 | 0,39% | 599.352,00 |
| 10.01.2025 | 55,57 | 56,00 | 55,00 | 55,74 | -0,84% | 590.426,00 |
| 08.01.2025 | 55,90 | 56,25 | 55,23 | 56,21 | 0,04% | 488.195,00 |
| 07.01.2025 | 56,46 | 56,88 | 55,80 | 56,19 | -0,41% | 557.624,00 |
| 06.01.2025 | 57,57 | 57,94 | 56,34 | 56,42 | -2,37% | 504.018,00 |
| 03.01.2025 | 58,10 | 58,27 | 57,36 | 57,79 | -0,55% | 549.269,00 |
| 02.01.2025 | 58,84 | 58,95 | 57,95 | 58,11 | -0,70% | 299.908,00 |
| 31.12.2024 | 58,55 | 58,99 | 58,13 | 58,52 | 0,22% | 309.891,00 |
| 30.12.2024 | 58,25 | 58,67 | 57,73 | 58,39 | -0,27% | 368.584,00 |
| 27.12.2024 | 58,53 | 59,39 | 58,37 | 58,55 | -0,73% | 263.791,00 |
| 26.12.2024 | 58,72 | 59,14 | 58,20 | 58,98 | 0,00% | 289.170,00 |
| 24.12.2024 | 58,35 | 59,06 | 58,14 | 58,98 | 0,92% | 189.501,00 |
| 23.12.2024 | 57,91 | 58,48 | 57,31 | 58,44 | 0,81% | 429.883,00 |
| 20.12.2024 | 57,29 | 58,61 | 57,20 | 57,97 | -0,14% | 1.817.066,00 |
| 19.12.2024 | 57,76 | 58,92 | 57,76 | 58,05 | 0,55% | 583.078,00 |
| 18.12.2024 | 59,96 | 60,24 | 57,67 | 57,73 | -3,88% | 477.232,00 |
| 17.12.2024 | 60,38 | 60,97 | 59,75 | 60,06 | -1,18% | 463.174,00 |
| 16.12.2024 | 60,95 | 61,37 | 60,76 | 60,78 | -0,30% | 543.376,00 |
| 13.12.2024 | 60,79 | 61,24 | 60,66 | 60,96 | -0,03% | 461.089,00 |