56,470€
-0,26%
Echtzeit-Aktienkurs Black Hills Corp.
Bid:
Ask:
Aktienkurse zur Black Hills Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 57,83 | 58,48 | 56,37 | 56,55 | -0,12% | - |
| 05.02.2025 | 56,62 | 56,62 | 56,62 | 56,62 | -0,63% | - |
| 04.02.2025 | 56,98 | 56,98 | 56,98 | 56,98 | 0,89% | - |
| 03.02.2025 | 56,48 | 56,48 | 56,48 | 56,48 | -0,04% | - |
| 31.01.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 1,73% | - |
| 30.01.2025 | 55,54 | 55,54 | 55,54 | 55,54 | -0,68% | - |
| 29.01.2025 | 55,92 | 55,92 | 55,92 | 55,92 | -1,79% | - |
| 28.01.2025 | 56,94 | 56,94 | 56,94 | 56,94 | 4,06% | - |
| 27.01.2025 | 54,72 | 54,72 | 54,72 | 54,72 | 0,40% | 70,00 |
| 24.01.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -0,98% | - |
| 23.01.2025 | 55,04 | 55,04 | 55,04 | 55,04 | -3,78% | - |
| 22.01.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -1,58% | - |
| 21.01.2025 | 58,12 | 58,12 | 58,12 | 58,12 | 1,04% | - |
| 20.01.2025 | 57,52 | 57,52 | 57,52 | 57,52 | 0,52% | - |
| 17.01.2025 | 57,22 | 57,22 | 57,22 | 57,22 | 3,81% | - |
| 16.01.2025 | 55,12 | 55,12 | 55,12 | 55,12 | 0,84% | - |
| 15.01.2025 | 54,66 | 54,66 | 54,66 | 54,66 | 0,66% | - |
| 14.01.2025 | 54,30 | 54,30 | 54,30 | 54,30 | -0,84% | - |
| 13.01.2025 | 54,28 | 54,76 | 54,28 | 54,76 | 0,74% | 36,00 |
| 10.01.2025 | 54,32 | 54,36 | 54,32 | 54,36 | 0,22% | 617,00 |
| 09.01.2025 | 54,24 | 54,24 | 54,24 | 54,24 | 0,30% | - |
| 08.01.2025 | 54,08 | 54,08 | 54,08 | 54,08 | 0,19% | - |
| 07.01.2025 | 53,98 | 53,98 | 53,98 | 53,98 | -3,43% | - |
| 06.01.2025 | 55,78 | 55,90 | 55,78 | 55,90 | -1,06% | 273,00 |
| 03.01.2025 | 56,36 | 56,50 | 56,36 | 56,50 | -0,39% | 13,00 |
| 02.01.2025 | 56,30 | 56,72 | 56,30 | 56,72 | 1,58% | 56,00 |
| 30.12.2024 | 55,84 | 55,84 | 55,84 | 55,84 | 0,14% | - |
| 27.12.2024 | 55,76 | 55,76 | 55,76 | 55,76 | 0,72% | 200,00 |
| 23.12.2024 | 55,36 | 55,36 | 55,36 | 55,36 | -0,57% | - |
| 20.12.2024 | 55,68 | 55,68 | 55,68 | 55,68 | 0,83% | - |
| 19.12.2024 | 55,22 | 55,22 | 55,22 | 55,22 | -2,95% | - |
| 18.12.2024 | 56,90 | 56,90 | 56,90 | 56,90 | -1,28% | - |
| 17.12.2024 | 57,64 | 57,64 | 57,64 | 57,64 | -1,06% | - |
| 16.12.2024 | 57,70 | 58,26 | 57,70 | 58,26 | 0,38% | 25,00 |
| 13.12.2024 | 58,04 | 58,04 | 58,04 | 58,04 | -0,27% | - |
| 12.12.2024 | 57,76 | 58,20 | 57,76 | 58,20 | 0,17% | 20,00 |
| 11.12.2024 | 58,10 | 58,10 | 58,10 | 58,10 | 0,48% | - |
| 10.12.2024 | 57,82 | 57,82 | 57,82 | 57,82 | -1,63% | - |
| 09.12.2024 | 58,42 | 58,78 | 58,42 | 58,78 | -0,47% | 247,00 |
| 06.12.2024 | 59,06 | 59,06 | 59,06 | 59,06 | -0,84% | - |
| 05.12.2024 | 59,56 | 59,56 | 59,56 | 59,56 | -0,70% | - |
| 04.12.2024 | 59,60 | 59,98 | 59,60 | 59,98 | 0,60% | 17,00 |
| 03.12.2024 | 59,62 | 59,62 | 59,62 | 59,62 | -1,62% | - |
| 02.12.2024 | 60,60 | 60,60 | 60,60 | 60,60 | 0,73% | - |
| 29.11.2024 | 60,16 | 60,16 | 60,16 | 60,16 | -0,30% | - |
| 28.11.2024 | 60,34 | 60,34 | 60,34 | 60,34 | -0,07% | - |
| 27.11.2024 | 60,38 | 60,38 | 60,38 | 60,38 | -1,76% | - |
| 26.11.2024 | 61,46 | 61,46 | 61,46 | 61,46 | 0,56% | - |
| 25.11.2024 | 61,12 | 61,12 | 61,12 | 61,12 | -0,49% | - |
| 22.11.2024 | 60,20 | 61,42 | 60,20 | 61,42 | 4,31% | 10,00 |
| 21.11.2024 | 58,88 | 58,88 | 58,88 | 58,88 | -0,24% | - |
| 20.11.2024 | 59,02 | 59,02 | 59,02 | 59,02 | 0,65% | - |
| 19.11.2024 | 59,20 | 59,54 | 58,64 | 58,64 | 0,00% | 139,00 |
| 18.11.2024 | 58,64 | 58,64 | 58,64 | 58,64 | -0,37% | - |
| 15.11.2024 | 58,86 | 58,86 | 58,86 | 58,86 | -1,44% | - |
| 14.11.2024 | 59,72 | 59,72 | 59,72 | 59,72 | 2,93% | - |
| 13.11.2024 | 58,02 | 58,02 | 58,02 | 58,02 | -0,89% | - |
| 12.11.2024 | 58,54 | 58,54 | 58,54 | 58,54 | 3,57% | - |
| 11.11.2024 | 56,52 | 56,52 | 56,52 | 56,52 | 2,61% | - |
| 08.11.2024 | 55,08 | 55,08 | 55,08 | 55,08 | -0,72% | - |
| 07.11.2024 | 55,98 | 56,40 | 55,48 | 55,48 | -0,18% | 315,00 |
| 06.11.2024 | 55,18 | 55,58 | 55,18 | 55,58 | 5,27% | 30,00 |
| 05.11.2024 | 52,80 | 52,80 | 52,80 | 52,80 | -1,16% | 40,00 |
| 04.11.2024 | 53,00 | 53,42 | 53,00 | 53,42 | -1,48% | 13,00 |
| 01.11.2024 | 54,24 | 54,24 | 54,22 | 54,22 | -0,84% | 100,00 |
| 31.10.2024 | 54,68 | 54,68 | 54,68 | 54,68 | -0,98% | - |
| 30.10.2024 | 55,22 | 55,22 | 55,22 | 55,22 | -1,36% | - |
| 29.10.2024 | 55,64 | 55,98 | 55,64 | 55,98 | 1,19% | 20,00 |
| 28.10.2024 | 55,32 | 55,32 | 55,32 | 55,32 | -0,61% | - |
| 25.10.2024 | 55,66 | 55,66 | 55,66 | 55,66 | -1,35% | - |
| 24.10.2024 | 56,42 | 56,42 | 56,42 | 56,42 | 0,53% | - |
| 23.10.2024 | 56,12 | 56,12 | 56,12 | 56,12 | 0,50% | - |
| 22.10.2024 | 55,84 | 55,84 | 55,84 | 55,84 | -2,31% | - |
| 21.10.2024 | 56,68 | 57,16 | 56,68 | 57,16 | 0,53% | 175,00 |
| 18.10.2024 | 56,86 | 56,86 | 56,86 | 56,86 | -0,21% | - |
| 17.10.2024 | 56,98 | 56,98 | 56,98 | 56,98 | 2,11% | - |
| 16.10.2024 | 55,80 | 55,80 | 55,80 | 55,80 | 0,87% | - |
| 15.10.2024 | 55,32 | 55,32 | 55,32 | 55,32 | -0,68% | - |
| 14.10.2024 | 54,08 | 55,70 | 54,08 | 55,70 | 3,92% | 45,00 |
| 11.10.2024 | 53,60 | 53,60 | 53,60 | 53,60 | -0,56% | - |
| 10.10.2024 | 53,90 | 53,90 | 53,90 | 53,90 | -0,07% | - |
| 09.10.2024 | 53,94 | 53,94 | 53,94 | 53,94 | 0,56% | - |
| 08.10.2024 | 53,62 | 53,64 | 53,62 | 53,64 | -2,05% | 50,00 |
| 07.10.2024 | 54,48 | 54,76 | 54,48 | 54,76 | 1,03% | 20,00 |
| 04.10.2024 | 54,20 | 54,20 | 54,20 | 54,20 | -0,88% | - |
| 03.10.2024 | 54,68 | 54,68 | 54,68 | 54,68 | -0,29% | - |
| 02.10.2024 | 54,84 | 54,84 | 54,84 | 54,84 | 0,33% | - |
| 01.10.2024 | 54,66 | 54,66 | 54,66 | 54,66 | 0,37% | - |
| 30.09.2024 | 54,46 | 54,46 | 54,46 | 54,46 | 0,00% | - |
| 27.09.2024 | 54,12 | 54,46 | 54,12 | 54,46 | -0,87% | 85,00 |
| 26.09.2024 | 54,56 | 54,94 | 54,56 | 54,94 | 0,99% | 55,00 |
| 25.09.2024 | 54,40 | 54,40 | 54,40 | 54,40 | -1,41% | - |
| 24.09.2024 | 55,18 | 55,18 | 55,18 | 55,18 | 1,85% | - |
| 23.09.2024 | 54,18 | 54,18 | 54,18 | 54,18 | -0,26% | - |
| 20.09.2024 | 54,32 | 54,32 | 54,32 | 54,32 | -1,16% | - |
| 19.09.2024 | 54,68 | 54,96 | 54,68 | 54,96 | 0,22% | 20,00 |
| 18.09.2024 | 54,82 | 54,84 | 54,82 | 54,84 | 0,22% | 14,00 |
| 17.09.2024 | 54,72 | 54,72 | 54,72 | 54,72 | 0,66% | - |
| 16.09.2024 | 54,36 | 54,36 | 54,36 | 54,36 | 1,80% | - |
| 13.09.2024 | 53,40 | 53,40 | 53,40 | 53,40 | -1,00% | - |